Snapmuse.io Historical Data

SMX Page 13
Download
Date Close Price change Market cap Trading volume
Jul 20, 10 AM $ 0.000766
-0.24%
$ 382,752 $ 45,142
Jul 20, 9 AM $ 0.000767
+0.54%
$ 383,721 $ 44,432
Jul 20, 8 AM $ 0.000763
-0.35%
$ 381,654 $ 44,701
Jul 20, 7 AM $ 0.000766
+0.48%
$ 383,000 $ 45,604
Jul 20, 6 AM $ 0.000762
-0.39%
$ 381,169 $ 46,968
Jul 20, 5 AM $ 0.000765
-0.39%
$ 382,651 $ 46,638
Jul 20, 4 AM $ 0.00077
+0.13%
$ 384,893 $ 44,787
Jul 20, 3 AM $ 0.000765
-0.85%
$ 382,595 $ 45,960
Jul 20, 2 AM $ 0.000772
-0.27%
$ 385,929 $ 47,831
Jul 20, 1 AM $ 0.000774
-0.09%
$ 387,000 $ 49,874
Jul 20, 12 AM $ 0.000774
-0.05%
$ 387,112 $ 51,391
Jul 19, 11 PM $ 0.000775
-0.69%
$ 387,523 $ 55,050
Jul 19, 10 PM $ 0.00078
+0.09%
$ 389,954 $ 58,230
Jul 19, 9 PM $ 0.00078
-0.04%
$ 389,858 $ 59,563
Jul 19, 8 PM $ 0.00078
+0.05%
$ 390,248 $ 59,780
Jul 19, 7 PM $ 0.00078
-0.16%
$ 390,070 $ 61,452
Jul 19, 6 PM $ 0.000782
-0.43%
$ 390,928 $ 62,084
Jul 19, 5 PM $ 0.000786
-0.42%
$ 392,868 $ 62,706
Jul 19, 4 PM $ 0.000789
+0.15%
$ 394,539 $ 65,975
Jul 19, 3 PM $ 0.000788
-0.13%
$ 394,210 $ 66,438
Jul 19, 2 PM $ 0.00079
-0.67%
$ 394,949 $ 89,943
Jul 19, 1 PM $ 0.000794
-0.97%
$ 396,939 $ 130,693
Jul 19, 12 PM $ 0.000802
-0.37%
$ 400,844 $ 134,574
Jul 19, 11 AM $ 0.000805
-0.94%
$ 402,317 $ 134,596
Jul 19, 10 AM $ 0.000812
-1.09%
$ 406,152 $ 133,909
Jul 19, 9 AM $ 0.000821
+1.54%
$ 410,640 $ 133,478
Jul 19, 8 AM $ 0.000808
+0.72%
$ 404,247 $ 133,000
Jul 19, 7 AM $ 0.000803
-1.37%
$ 401,358 $ 134,650
Jul 19, 6 AM $ 0.000814
+0.51%
$ 406,926 $ 134,114
Jul 19, 5 AM $ 0.00081
-0.26%
$ 404,828 $ 136,847
Jul 19, 4 AM $ 0.000811
+0.01%
$ 405,670 $ 137,935
Jul 19, 3 AM $ 0.000811
-0.24%
$ 405,640 $ 137,282
Jul 19, 2 AM $ 0.000813
-0.13%
$ 406,435 $ 135,859
Jul 19, 1 AM $ 0.000814
+0.15%
$ 406,902 $ 134,369
Jul 19, 12 AM $ 0.000813
-4.90%
$ 406,290 $ 133,279
Jul 18, 11 PM $ 0.000854
-1.82%
$ 427,214 $ 132,018
Jul 18, 10 PM $ 0.00087
-0.26%
$ 435,136 $ 143,444
Jul 18, 9 PM $ 0.000872
-4.45%
$ 436,059 $ 144,615
Jul 18, 8 PM $ 0.000913
-3.12%
$ 456,371 $ 145,633
Jul 18, 7 PM $ 0.000942
-3.03%
$ 471,199 $ 145,015
Jul 18, 6 PM $ 0.000971
-0.82%
$ 485,715 $ 146,209
Jul 18, 5 PM $ 0.000979
+0.51%
$ 489,732 $ 147,249
Jul 18, 4 PM $ 0.000975
-3.74%
$ 487,370 $ 145,774
Jul 18, 3 PM $ 0.00101
-13.82%
$ 506,204 $ 145,605
Jul 18, 2 PM $ 0.00115
-62.89%
$ 573,955 $ 110,444
Jul 18, 1 PM $ 0.00311
-0.34%
$ 1.56 million $ 78,738
Jul 18, 12 PM $ 0.00312
-0.54%
$ 1.56 million $ 77,051
Jul 18, 11 AM $ 0.00314
+0.02%
$ 1.57 million $ 79,208
Jul 18, 10 AM $ 0.00314
+0.15%
$ 1.57 million $ 80,449
Jul 18, 9 AM $ 0.00314
+0.04%
$ 1.57 million $ 81,064