Smsb token Historical Data

SMSB Page 18
Download
Date Close Price change Market cap Trading volume
Apr 7, 10 PM $ 0.000355
+13.73%
$ 354,772 $ 3.02 million
Apr 7, 9 PM $ 0.000305
+13.48%
$ 304,974 $ 2.58 million
Apr 7, 8 PM $ 0.000265
+12.46%
$ 265,142 $ 2.18 million
Apr 7, 7 PM $ 0.000234
+15.02%
$ 233,656 $ 1.84 million
Apr 7, 6 PM $ 0.000203
+15.02%
$ 203,139 $ 1.52 million
Apr 7, 5 PM $ 0.000177
+15.02%
$ 176,607 $ 1.28 million
Apr 7, 4 PM $ 0.000154
+13.48%
$ 153,541 $ 1.06 million
Apr 7, 3 PM $ 0.000132
+11.95%
$ 132,287 $ 844,939
Apr 7, 2 PM $ 0.000116
+13.48%
$ 115,530 $ 651,787
Apr 7, 1 PM $ 0.000101
+13.73%
$ 100,668 $ 505,239
Apr 7, 12 PM $ 0.0000885
+11.19%
$ 88,513 $ 396,251
Apr 7, 6 AM $ 0.000045
+0.00%
$ 45,000 $ 3.4 million
Apr 6, 11 PM $ 0.0003
+0.00%
$ 300,000 $ 3.51 million
Apr 6, 10 PM $ 0.0003
+0.00%
$ 300,000 $ 3.51 million
Apr 6, 5 PM $ 0.00029
+3.57%
$ 290,000 $ 3.51 million
Apr 6, 3 PM $ 0.00025
+0.00%
$ 250,000 $ 3.51 million
Apr 6, 2 PM $ 0.00025
+0.00%
$ 250,000 $ 3.51 million
Apr 6, 8 AM $ 0.00385
+10.32%
$ 3.85 million $ 1.52 million
Apr 6, 7 AM $ 0.00345
+0.00%
$ 3.45 million $ 858,980
Apr 6, 6 AM $ 0.00366
+0.00%
$ 3.66 million $ 178,642
Apr 6, 12 AM $ 0.0275
+0.51%
$ 27.49 million $ 393,441
Apr 5, 11 PM $ 0.0273
+0.00%
$ 27.35 million $ 397,704
Apr 5, 8 PM $ 0.028
+0.00%
$ 28 million $ 524,970
Apr 5, 7 PM $ 0.028
+0.00%
$ 28 million $ 552,954
Apr 5, 1 PM $ 0.0406
-0.90%
$ 40.65 million $ 722,003
Apr 5, 7 AM $ 0.0589
+0.00%
$ 58.92 million $ 793,366
Apr 5, 6 AM $ 0.0589
+6.10%
$ 58.92 million $ 787,801
Apr 5, 5 AM $ 0.0552
+5.48%
$ 55.21 million $ 724,863
Apr 5, 4 AM $ 0.052
+5.60%
$ 52.04 million $ 667,000
Apr 5, 3 AM $ 0.0493
+5.48%
$ 49.28 million $ 611,165
Apr 5, 2 AM $ 0.0465
+5.59%
$ 46.49 million $ 558,691
Apr 5, 1 AM $ 0.0436
+5.59%
$ 43.61 million $ 510,036
Apr 5, 12 AM $ 0.0411
+5.57%
$ 41.1 million $ 492,024
Apr 4, 11 PM $ 0.0387
+5.59%
$ 38.74 million $ 604,823
Apr 4, 10 PM $ 0.0365
+5.58%
$ 36.51 million $ 718,184
Apr 4, 9 PM $ 0.0346
+5.49%
$ 34.58 million $ 830,586
Apr 4, 8 PM $ 0.0324
+5.50%
$ 32.44 million $ 941,652
Apr 4, 7 PM $ 0.0306
+5.59%
$ 30.6 million $ 1.05 million
Apr 4, 6 PM $ 0.029
+6.11%
$ 28.98 million $ 1.15 million
Apr 4, 5 PM $ 0.0272
+5.47%
$ 27.18 million $ 1.24 million
Apr 4, 4 PM $ 0.0256
+5.60%
$ 25.64 million $ 1.31 million
Apr 4, 3 PM $ 0.0242
+5.50%
$ 24.17 million $ 1.38 million
Apr 4, 2 PM $ 0.0228
+2.52%
$ 22.8 million $ 1.44 million
Apr 4, 8 AM $ 0.159
+2.91%
$ 159.24 million $ 2.55 million
Apr 4, 7 AM $ 0.155
-4.08%
$ 154.74 million $ 2.59 million
Apr 4, 1 AM $ 0.49
+0.82%
$ 489.55 million $ 3.03 million
Apr 4, 12 AM $ 0.484
+4.31%
$ 483.62 million $ 3.01 million
Apr 3, 11 PM $ 0.462
+5.17%
$ 461.74 million $ 2.87 million
Apr 3, 10 PM $ 0.439
+5.16%
$ 439.06 million $ 2.76 million
Apr 3, 9 PM $ 0.416
+4.74%
$ 415.81 million $ 2.64 million