Snapmuse.io Historical Data

SMX Page 13
Download
Date Close Price change Market cap Trading volume
Jul 23, 2024 $ 0.0144
-0.36%
$ 7.21 million $ 252,444
Jul 22, 2024 $ 0.0145
-2.25%
$ 7.24 million $ 208,023
Jul 21, 2024 $ 0.0148
-0.66%
$ 7.41 million $ 176,555
Jul 20, 2024 $ 0.0149
-2.33%
$ 7.43 million $ 243,649
Jul 19, 2024 $ 0.0152
-3.49%
$ 7.61 million $ 205,441
Jul 18, 2024 $ 0.0158
-0.24%
$ 7.88 million $ 177,522
Jul 17, 2024 $ 0.0158
-4.31%
$ 7.9 million $ 163,206
Jul 16, 2024 $ 0.0165
+36.14%
$ 8.26 million $ 296,046
Jul 15, 2024 $ 0.0121
-1.56%
$ 6.07 million $ 165,743
Jul 14, 2024 $ 0.0123
-1.33%
$ 6.16 million $ 160,892
Jul 13, 2024 $ 0.0125
-0.53%
$ 6.24 million $ 172,256
Jul 12, 2024 $ 0.0126
-1.26%
$ 6.28 million $ 146,825
Jul 11, 2024 $ 0.0127
+0.76%
$ 6.36 million $ 161,942
Jul 10, 2024 $ 0.0126
-1.87%
$ 6.31 million $ 148,220
Jul 9, 2024 $ 0.0129
-2.45%
$ 6.43 million $ 184,589
Jul 8, 2024 $ 0.0132
+0.83%
$ 6.59 million $ 166,819
Jul 7, 2024 $ 0.0131
-1.25%
$ 6.54 million $ 165,844
Jul 6, 2024 $ 0.0132
+0.03%
$ 6.62 million $ 151,475
Jul 5, 2024 $ 0.0132
-9.23%
$ 6.62 million $ 175,467
Jul 4, 2024 $ 0.0146
-2.75%
$ 7.29 million $ 167,136
Jul 3, 2024 $ 0.015
-0.82%
$ 7.49 million $ 169,066
Jul 2, 2024 $ 0.0151
+1.33%
$ 7.55 million $ 141,423
Jul 1, 2024 $ 0.0149
-1.52%
$ 7.46 million $ 148,270
Jun 30, 2024 $ 0.0152
-0.89%
$ 7.6 million $ 171,623
Jun 29, 2024 $ 0.0153
-2.79%
$ 7.66 million $ 147,599
Jun 28, 2024 $ 0.0158
-0.16%
$ 7.89 million $ 159,834
Jun 27, 2024 $ 0.0158
-0.81%
$ 7.9 million $ 159,646
Jun 26, 2024 $ 0.0159
-2.87%
$ 7.97 million $ 152,320
Jun 25, 2024 $ 0.0164
-1.18%
$ 8.19 million $ 169,789
Jun 24, 2024 $ 0.0166
-1.44%
$ 8.28 million $ 160,702
Jun 23, 2024 $ 0.0169
-0.93%
$ 8.45 million $ 165,627
Jun 22, 2024 $ 0.0171
-0.01%
$ 8.53 million $ 138,824
Jun 21, 2024 $ 0.0171
-3.46%
$ 8.53 million $ 145,767
Jun 20, 2024 $ 0.0177
-0.54%
$ 8.84 million $ 172,853
Jun 19, 2024 $ 0.0178
-2.90%
$ 8.88 million $ 145,838
Jun 18, 2024 $ 0.0183
+1.28%
$ 9.15 million $ 138,697
Jun 17, 2024 $ 0.0181
-4.32%
$ 9.03 million $ 138,905
Jun 16, 2024 $ 0.0188
-2.17%
$ 9.38 million $ 141,186
Jun 15, 2024 $ 0.0192
+0.84%
$ 9.6 million $ 173,712
Jun 14, 2024 $ 0.019
-5.09%
$ 9.52 million $ 197,956
Jun 13, 2024 $ 0.0143
-26.60%
$ 7.16 million $ 165,816
Jun 12, 2024 $ 0.0195
+0.79%
$ 9.76 million $ 183,095
Jun 11, 2024 $ 0.0194
-3.19%
$ 9.68 million $ 159,872
Jun 10, 2024 $ 0.02
-0.60%
$ 9.99 million $ 171,136
Jun 9, 2024 $ 0.0201
+0.01%
$ 10.03 million $ 134,844
Jun 8, 2024 $ 0.0201
+0.18%
$ 9.97 million $ 147,882
Jun 7, 2024 $ 0.0202
-8.90%
$ 10.08 million $ 189,535
Jun 6, 2024 $ 0.0221
-1.59%
$ 11.06 million $ 187,210
Jun 5, 2024 $ 0.0225
-5.28%
$ 11.24 million $ 188,934
Jun 4, 2024 $ 0.0237
-3.03%
$ 11.87 million $ 154,446