Snapmuse.io Historical Data

SMX Page 5
Download
Date Close Price change Market cap Trading volume
Nov 27, 2025 $ 0.00105
+0.10%
$ 526,500 $ 81,521
Nov 26, 2025 $ 0.00105
+3.33%
$ 526,000 $ 75,234
Nov 25, 2025 $ 0.00101
-1.07%
$ 510,000 $ 69,591
Nov 24, 2025 $ 0.00102
+2.10%
$ 513,000 $ 86,143
Nov 23, 2025 $ 0.00101
-0.79%
$ 501,000 $ 46,490
Nov 22, 2025 $ 0.00102
+0.99%
$ 509,500 $ 46,094
Nov 21, 2025 $ 0.001
-5.47%
$ 505,000 $ 67,674
Nov 20, 2025 $ 0.00107
-4.29%
$ 531,500 $ 78,775
Nov 19, 2025 $ 0.00112
-3.28%
$ 560,000 $ 64,907
Oct 20, 2025 $ 0.000913
+0.88%
$ -- $ 58,739
Oct 19, 2025 $ 0.00091
+2.71%
$ 453,000 $ 46,138
Oct 18, 2025 $ 0.000887
+0.68%
$ 443,500 $ 68,343
Oct 17, 2025 $ 0.000889
-5.63%
$ 440,000 $ 57,714
Oct 16, 2025 $ 0.000948
-0.52%
$ 470,000 $ 75,079
Oct 15, 2025 $ 0.000953
-4.03%
$ 476,500 $ 54,884
Oct 14, 2025 $ 0.000995
-7.96%
$ 497,500 $ 82,092
Oct 13, 2025 $ 0.00108
-12.89%
$ 540,500 $ 59,464
Oct 12, 2025 $ 0.00124
-1.66%
$ 621,500 $ 55,420
Oct 11, 2025 $ 0.00126
-4.24%
$ 632,000 $ 32,788
Oct 10, 2025 $ 0.00132
-11.53%
$ 660,000 $ 62,512
Oct 9, 2025 $ 0.00149
-3.99%
$ 747,000 $ 71,156
Oct 8, 2025 $ 0.00155
-1.33%
$ 777,500 $ 59,802
Oct 7, 2025 $ 0.00158
-2.53%
$ 790,500 $ 67,113
Oct 6, 2025 $ 0.00162
+2.92%
$ 811,500 $ 67,391
Oct 5, 2025 $ 0.00158
+1.09%
$ 788,494 $ 72,867
Oct 4, 2025 $ 0.00156
-2.92%
$ 779,980 $ 74,498
Oct 3, 2025 $ 0.00159
+6.83%
$ 803,950 $ 69,990
Oct 2, 2025 $ 0.00149
+5.58%
$ 746,972 $ 59,177
Oct 1, 2025 $ 0.00141
+1.22%
$ 707,501 $ 76,984
Sep 30, 2025 $ 0.00138
-3.08%
$ 697,490 $ 67,028
Sep 29, 2025 $ 0.00143
+1.56%
$ 713,987 $ 61,138
Sep 28, 2025 $ 0.0014
+1.30%
$ 702,496 $ 58,517
Sep 27, 2025 $ 0.00138
+0.51%
$ 691,014 $ 73,386
Sep 26, 2025 $ 0.00137
+1.18%
$ 686,492 $ 67,917
Sep 25, 2025 $ 0.00135
-7.26%
$ 675,052 $ 74,086
Sep 24, 2025 $ 0.00146
-1.56%
$ 729,520 $ 58,946
Sep 23, 2025 $ 0.00148
+0.56%
$ 740,036 $ 73,333
Sep 22, 2025 $ 0.00147
-6.01%
$ 735,925 $ 65,310
Sep 21, 2025 $ 0.00157
-1.20%
$ 781,982 $ 75,459
Sep 20, 2025 $ 0.00158
+4.28%
$ 794,478 $ 65,104
Sep 19, 2025 $ 0.00152
+0.33%
$ 758,007 $ 66,438
Sep 18, 2025 $ 0.00152
-0.58%
$ 756,000 $ 62,857
Sep 17, 2025 $ 0.00153
+3.79%
$ 764,484 $ 77,093
Sep 16, 2025 $ 0.00148
+1.08%
$ 736,993 $ 68,170
Sep 15, 2025 $ 0.00147
-2.53%
$ 731,500 $ 70,977
Sep 14, 2025 $ 0.00151
+0.06%
$ 752,500 $ 70,816
Sep 13, 2025 $ 0.00151
-0.92%
$ 757,010 $ 39,842
Sep 12, 2025 $ 0.00153
-1.74%
$ 763,502 $ 64,500
Sep 11, 2025 $ 0.00155
+0.05%
$ 776,500 $ 73,571
Sep 10, 2025 $ 0.00156
+1.44%
$ 776,577 $ 57,949