Snapmuse.io Historical Data

SMX Page 15
Download
Date Close Price change Market cap Trading volume
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
Jun 3, 2024 $ 0.0245
-0.54%
$ 12.24 million $ 134,074
Jun 2, 2024 $ 0.0246
-3.64%
$ 12.31 million $ 127,518
Jun 1, 2024 $ 0.0255
+2.00%
$ 12.77 million $ 162,134
May 31, 2024 $ 0.025
-3.14%
$ 12.52 million $ 167,061
May 30, 2024 $ 0.0259
-0.78%
$ 12.93 million $ 143,299
May 29, 2024 $ 0.0261
-5.65%
$ 13.04 million $ 125,082
May 28, 2024 $ 0.0276
-1.92%
$ 13.79 million $ 94,730
May 27, 2024 $ 0.0281
+16.17%
$ 14.07 million $ 140,491
May 26, 2024 $ 0.0242
+7.38%
$ 12.11 million $ 101,456
May 25, 2024 $ 0.0225
+1.39%
$ 11.24 million $ 109,582
May 24, 2024 $ 0.0222
-1.83%
$ 11.08 million $ 92,485
May 23, 2024 $ 0.0226
+1.54%
$ 11.31 million $ 91,576
May 22, 2024 $ 0.0222
-2.82%
$ 11.11 million $ 81,199
May 21, 2024 $ 0.0228
-4.71%
$ 11.42 million $ 93,177
May 20, 2024 $ 0.0243
-1.49%
$ 12.13 million $ 145,068
May 19, 2024 $ 0.0246
+13.21%
$ 12.31 million $ 69,214
May 18, 2024 $ 0.0218
+3.63%
$ 10.9 million $ 100,783
May 17, 2024 $ 0.0209
+7.05%
$ 10.47 million $ 87,117
May 16, 2024 $ 0.0196
-10.31%
$ 9.79 million $ 81,975
May 15, 2024 $ 0.0217
+2.74%
$ 10.83 million $ 90,230
May 14, 2024 $ 0.0211
-2.39%
$ 10.54 million $ 91,893
May 13, 2024 $ 0.0216
-10.87%
$ 10.79 million $ 78,249
May 12, 2024 $ 0.0242
+4.36%
$ 12.09 million $ 69,714
May 11, 2024 $ 0.0232
-2.55%
$ 11.58 million $ 98,145
May 10, 2024 $ 0.0238
-9.69%
$ 11.88 million $ 75,185
May 9, 2024 $ 0.0263
+7.03%
$ 13.16 million $ 97,119
May 8, 2024 $ 0.0246
-15.34%
$ 12.29 million $ 93,509
May 7, 2024 $ 0.029
+3.61%
$ 14.52 million $ 101,005
May 6, 2024 $ 0.028
-1.29%
$ 14.01 million $ 82,813
May 5, 2024 $ 0.0284
-6.43%
$ 14.19 million $ 110,208
May 4, 2024 $ 0.0303
+1.77%
$ 15.16 million $ 90,237
May 3, 2024 $ 0.0298
-9.97%
$ 14.89 million $ 87,846
May 2, 2024 $ 0.0331
+0.32%
$ 16.54 million $ 95,708
May 1, 2024 $ 0.0328
+6.29%
$ 16.49 million $ 76,804
Apr 30, 2024 $ 0.0309
-16.81%
$ 15.45 million $ 53,584
Apr 29, 2024 $ 0.0371
-11.02%
$ 18.56 million $ 54,241