Smsb token Historical Data

SMSB Page 5
Download
Date Close Price change Market cap Trading volume
Apr 9, 8 AM $ 0.000664
+0.34%
$ 664,318 $ 1.8 million
Apr 9, 7 AM $ 0.000652
+0.19%
$ 651,534 $ 1.87 million
Apr 9, 6 AM $ 0.000647
+2.80%
$ 646,505 $ 1.93 million
Apr 9, 5 AM $ 0.000629
+0.01%
$ 628,908 $ 2.08 million
Apr 9, 4 AM $ 0.000618
+1.04%
$ 617,547 $ 2.21 million
Apr 9, 3 AM $ 0.000601
+0.09%
$ 601,156 $ 2.36 million
Apr 9, 2 AM $ 0.000598
+3.10%
$ 598,078 $ 2.45 million
Apr 9, 1 AM $ 0.000578
-0.25%
$ 578,434 $ 2.53 million
Apr 9, 12 AM $ 0.000578
+1.31%
$ 578,403 $ 2.65 million
Apr 8, 11 PM $ 0.000563
+1.04%
$ 562,955 $ 3.14 million
Apr 8, 10 PM $ 0.000549
+0.57%
$ 549,048 $ 3.54 million
Apr 8, 9 PM $ 0.00055
+1.55%
$ 550,035 $ 3.9 million
Apr 8, 2 PM $ 0.000631
+13.57%
$ 631,266 $ 5.14 million
Apr 8, 1 PM $ 0.00055
+10.30%
$ 550,393 $ 5.18 million
Apr 8, 6 AM $ 0.000585
+11.76%
$ 584,862 $ 5.07 million
Apr 8, 5 AM $ 0.000517
+11.17%
$ 517,325 $ 4.88 million
Apr 8, 4 AM $ 0.00046
+0.00%
$ 459,998 $ 4.71 million
Apr 8, 1 AM $ 0.00048
+1.14%
$ 480,090 $ 4.21 million
Apr 8, 12 AM $ 0.000464
+12.46%
$ 464,105 $ 4.12 million
Apr 7, 11 PM $ 0.000403
+12.46%
$ 403,489 $ 3.57 million
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