Smart Tools Historical Data

SM Page 13
Download
Date Close Price change Market cap Trading volume
May 29, 7 PM $ 0.0452
+1.30%
$ 678.3 million $ 696,565
May 29, 6 PM $ 0.0451
-1.44%
$ 676.95 million $ 654,586
May 29, 5 PM $ 0.0461
-1.39%
$ 691.2 million $ 610,084
May 29, 4 PM $ 0.0466
+1.61%
$ 698.85 million $ 564,012
May 29, 3 PM $ 0.0462
+5.67%
$ 692.85 million $ 518,486
May 29, 2 PM $ 0.0433
-1.05%
$ 649.95 million $ 469,537
May 29, 1 PM $ 0.044
+0.59%
$ 660.15 million $ 428,766
May 29, 7 AM $ 0.0587
+0.34%
$ 880.5 million $ 94,008
May 29, 6 AM $ 0.0573
-3.86%
$ 859.5 million $ 148,597
May 29, 5 AM $ 0.0594
+1.89%
$ 891 million $ 185,520
May 29, 4 AM $ 0.0575
+5.70%
$ 862.5 million $ 185,574
May 29, 3 AM $ 0.0568
+0.71%
$ 852 million $ 185,596
May 29, 2 AM $ 0.0578
+5.28%
$ 867 million $ 185,658
May 29, 1 AM $ 0.0543
-3.21%
$ 814.5 million $ 185,685
May 29, 12 AM $ 0.0561
+1.26%
$ 841.5 million $ 185,709
May 28, 11 PM $ 0.0576
+2.13%
$ 864 million $ 185,747
May 28, 10 PM $ 0.0592
+5.71%
$ 888 million $ 186,031
May 28, 9 PM $ 0.0566
+2.54%
$ 849 million $ 186,047
May 28, 8 PM $ 0.0549
-0.90%
$ 823.5 million $ 186,180
May 28, 7 PM $ 0.0529
+5.59%
$ 793.5 million $ 186,313
May 28, 6 PM $ 0.0501
-3.47%
$ 751.5 million $ 250,378
May 28, 5 PM $ 0.0519
+0.39%
$ 778.5 million $ 644,149
May 28, 4 PM $ 0.0511
-2.11%
$ 766.5 million $ 960,956
May 28, 3 PM $ 0.0514
-0.39%
$ 771 million $ 1.11 million
May 28, 2 PM $ 0.0512
-0.97%
$ 768 million $ 1.32 million
May 28, 8 AM $ 0.0656
+0.00%
$ -- $ 19.04 million
May 28, 7 AM $ 0.0656
+0.00%
$ 984 million $ 19.13 million
May 28, 6 AM $ 0.0682
-5.01%
$ 1.02 billion $ 19.26 million
May 28, 5 AM $ 0.0683
-1.16%
$ 1.02 billion $ 19.26 million
May 28, 4 AM $ 0.0702
+0.00%
$ 1.05 billion $ 19.26 million
May 27, 10 PM $ 0.0889
-1.55%
$ 1.33 billion $ 19.26 million
May 27, 8 PM $ 0.0936
+2.30%
$ 1.4 billion $ 19.26 million
May 27, 7 PM $ 0.0911
+0.00%
$ -- $ 19.21 million
May 27, 6 PM $ 0.0911
+0.00%
$ 1.37 billion $ 19.19 million
May 27, 4 PM $ 0.0904
+4.27%
$ 1.36 billion $ 18.39 million
May 27, 3 PM $ 0.0853
+13.13%
$ 1.28 billion $ 18.33 million
May 27, 2 PM $ 0.0789
+0.00%
$ -- $ 17.44 million
May 27, 1 PM $ 0.0784
+0.64%
$ 1.18 billion $ 17.11 million
May 27, 12 PM $ 0.0779
+15.58%
$ 1.17 billion $ 16.58 million
May 27, 11 AM $ 0.0663
+11.43%
$ 994.5 million $ 10.76 million
May 27, 10 AM $ 0.0595
+0.00%
$ 892.5 million $ 3.47 million
May 27, 7 AM $ 0.0599
+0.00%
$ 898.5 million $ 1.54 million
May 27, 6 AM $ 0.0599
+0.00%
$ 898.5 million $ 1.54 million
May 27, 5 AM $ 0.0599
-0.17%
$ 898.5 million $ 1.54 million
May 27, 4 AM $ 0.06
+0.00%
$ 900 million $ 1.54 million
May 27, 3 AM $ 0.06
+0.00%
$ 900 million $ 1.54 million
May 27, 2 AM $ 0.06
+5.08%
$ 900 million $ 1.54 million
May 27, 1 AM $ 0.0571
-3.38%
$ 856.5 million $ 1.54 million
May 27, 12 AM $ 0.0591
+0.00%
$ 886.5 million $ 1.54 million
May 26, 6 PM $ 0.0545
+0.93%
$ 817.5 million $ 1.72 million