Snapmuse.io Historical Data

SMX Page 8
Download
Date Close Price change Market cap Trading volume
Jun 2, 2025 $ 0.00136
-1.22%
$ 679,552 $ 137,731
Jun 1, 2025 $ 0.00138
+0.20%
$ 689,231 $ 144,826
May 31, 2025 $ 0.00138
+0.25%
$ 687,845 $ 151,807
May 30, 2025 $ 0.00137
-1.27%
$ 687,317 $ 111,731
May 29, 2025 $ 0.00139
-1.59%
$ 696,186 $ 96,690
May 28, 2025 $ 0.00141
+0.26%
$ 707,464 $ 142,676
May 27, 2025 $ 0.00141
-0.68%
$ 706,025 $ 128,105
May 26, 2025 $ 0.00142
+1.90%
$ 710,116 $ 106,714
May 25, 2025 $ 0.00139
+1.26%
$ 696,840 $ 135,181
May 24, 2025 $ 0.00138
+1.63%
$ 688,537 $ 121,279
May 23, 2025 $ 0.00135
-3.08%
$ 677,116 $ 127,544
May 22, 2025 $ 0.0014
-0.91%
$ 700,437 $ 64,878
May 21, 2025 $ 0.00141
+7.05%
$ 706,854 $ 75,953
May 20, 2025 $ 0.00132
-2.77%
$ 660,331 $ 85,791
May 19, 2025 $ 0.00136
+2.34%
$ 679,819 $ 70,452
May 18, 2025 $ 0.00133
-1.24%
$ 664,666 $ 87,492
May 17, 2025 $ 0.00135
-1.61%
$ 672,545 $ 87,890
May 16, 2025 $ 0.00137
+2.60%
$ 683,872 $ 82,276
May 15, 2025 $ 0.00134
-5.68%
$ 667,637 $ 85,027
May 14, 2025 $ 0.00141
+4.76%
$ 707,322 $ 24,553
May 13, 2025 $ 0.00135
-1.32%
$ 675,210 $ 80,942
May 12, 2025 $ 0.00136
-1.28%
$ 681,269 $ 60,337
May 11, 2025 $ 0.00143
+2.96%
$ 714,678 $ 23,690
May 10, 2025 $ 0.00139
+3.89%
$ 693,604 $ 75,861
May 9, 2025 $ 0.00134
+1.34%
$ 667,572 $ 64,543
May 8, 2025 $ 0.00131
+3.79%
$ 657,346 $ 75,990
May 7, 2025 $ 0.00127
+2.33%
$ 635,742 $ 80,920
May 6, 2025 $ 0.00124
+0.39%
$ 620,386 $ 45,840
May 5, 2025 $ 0.00124
+3.27%
$ 618,500 $ 79,171
May 4, 2025 $ 0.0012
-3.17%
$ 598,900 $ 79,022
May 3, 2025 $ 0.00124
-0.04%
$ 618,000 $ 111,446
May 2, 2025 $ 0.00124
-0.29%
$ 618,685 $ 75,853
May 1, 2025 $ 0.00124
+0.65%
$ 621,500 $ 47,455
Apr 30, 2025 $ 0.00123
-8.88%
$ 617,500 $ 56,906
Apr 29, 2025 $ 0.00135
+8.00%
$ 676,099 $ 20,432
Apr 28, 2025 $ 0.00125
-7.92%
$ 626,000 $ 38,562
Apr 27, 2025 $ 0.00136
-0.64%
$ 679,317 $ 20,529
Apr 26, 2025 $ 0.00137
+1.31%
$ 683,957 $ 20,670
Apr 25, 2025 $ 0.00135
-0.25%
$ 675,338 $ 20,409
Apr 24, 2025 $ 0.00135
-0.71%
$ 676,786 $ 20,453
Apr 23, 2025 $ 0.00136
+6.19%
$ 681,593 $ 20,598
Apr 22, 2025 $ 0.00128
+5.21%
$ 642,283 $ 113,505
Apr 21, 2025 $ 0.00122
-3.94%
$ 610,000 $ 100,241
Apr 20, 2025 $ 0.00127
-4.08%
$ 635,500 $ 104,583
Apr 19, 2025 $ 0.00133
-2.06%
$ 664,000 $ 127,197
Apr 18, 2025 $ 0.00136
-1.95%
$ 678,000 $ 95,586
Apr 17, 2025 $ 0.00139
+3.51%
$ 692,950 $ 101,664
Apr 16, 2025 $ 0.00134
+2.61%
$ 669,433 $ 82,683
Apr 15, 2025 $ 0.00131
-4.15%
$ 652,792 $ 70,656
Apr 14, 2025 $ 0.00136
+95.51%
$ 681,038 $ 135,223