Smart Game Finance Historical Data

SMART Page 10
Download
Date Close Price change Market cap Trading volume
Mar 12, 2024 $ 0.00349
-11.97%
$ 2.17 million $ 1.28 million
Mar 11, 2024 $ 0.00397
-12.00%
$ 2.47 million $ 1.24 million
Mar 10, 2024 $ 0.00447
-24.99%
$ 2.78 million $ 2.02 million
Mar 9, 2024 $ 0.00598
-18.38%
$ 3.72 million $ 1.91 million
Mar 8, 2024 $ 0.00732
-9.15%
$ 4.55 million $ 937,328
Mar 7, 2024 $ 0.00805
+3.79%
$ 5.01 million $ 1.01 million
Mar 6, 2024 $ 0.00776
-1.80%
$ 4.82 million $ 1.1 million
Mar 5, 2024 $ 0.00787
+2.05%
$ 4.89 million $ 1.08 million
Mar 4, 2024 $ 0.00771
-1.68%
$ 4.8 million $ 945,905
Mar 3, 2024 $ 0.00787
-2.31%
$ 4.89 million $ 998,662
Mar 2, 2024 $ 0.00806
+0.12%
$ 5.01 million $ 953,283
Mar 1, 2024 $ 0.00805
-5.83%
$ 5 million $ 1.08 million
Feb 29, 2024 $ 0.00859
+8.49%
$ 5.34 million $ 1.06 million
Feb 28, 2024 $ 0.00793
+11.17%
$ 4.93 million $ 1.39 million
Feb 27, 2024 $ 0.00708
-17.64%
$ 4.4 million $ 1.39 million
Feb 26, 2024 $ 0.00862
+0.19%
$ 5.36 million $ 1.1 million
Feb 25, 2024 $ 0.0086
+1.34%
$ 5.35 million $ 1.64 million
Feb 24, 2024 $ 0.00848
-2.67%
$ 5.28 million $ 853,882
Feb 23, 2024 $ 0.0087
-8.66%
$ 5.41 million $ 1.13 million
Feb 22, 2024 $ 0.00956
+14.62%
$ 5.95 million $ 1.48 million
Feb 21, 2024 $ 0.00831
+4.66%
$ 5.17 million $ 1.1 million
Feb 20, 2024 $ 0.00793
+4.05%
$ 4.94 million $ 1.3 million
Feb 19, 2024 $ 0.00762
+4.24%
$ 4.74 million $ 1.04 million
Feb 18, 2024 $ 0.00731
-8.12%
$ 4.55 million $ 1.11 million
Feb 17, 2024 $ 0.00796
+0.39%
$ 4.95 million $ 1.08 million
Feb 16, 2024 $ 0.00793
-2.49%
$ 4.93 million $ 1.12 million
Feb 15, 2024 $ 0.00815
-5.48%
$ 5.07 million $ 1.09 million
Feb 14, 2024 $ 0.00862
-5.94%
$ 5.36 million $ 1.18 million
Feb 13, 2024 $ 0.00919
+4.42%
$ 5.72 million $ 1.92 million
Feb 12, 2024 $ 0.0086
+47.61%
$ 5.35 million $ 2.01 million
Feb 11, 2024 $ 0.00582
+13.53%
$ 3.62 million $ 1.42 million
Feb 10, 2024 $ 0.00511
+6.06%
$ 3.18 million $ 1.19 million
Feb 9, 2024 $ 0.00484
+10.92%
$ 3.01 million $ 916,120
Feb 8, 2024 $ 0.00435
+0.42%
$ 2.71 million $ 676,573
Feb 7, 2024 $ 0.00434
-0.14%
$ 2.7 million $ 451,777
Feb 6, 2024 $ 0.00434
+3.88%
$ 2.7 million $ 389,301
Feb 5, 2024 $ 0.00418
+9.46%
$ 2.6 million $ 446,693
Feb 4, 2024 $ 0.00381
+2.64%
$ 2.37 million $ 177,311
Feb 3, 2024 $ 0.00372
-1.25%
$ 2.31 million $ 216,670
Feb 2, 2024 $ 0.00377
-5.35%
$ 2.35 million $ 383,229
Feb 1, 2024 $ 0.00399
+2.46%
$ 2.48 million $ 222,684
Jan 31, 2024 $ 0.0039
-0.28%
$ 2.43 million $ 154,974
Jan 30, 2024 $ 0.00391
+6.34%
$ 2.43 million $ 176,342
Jan 29, 2024 $ 0.00368
-2.39%
$ 2.29 million $ 137,489
Jan 28, 2024 $ 0.00377
-3.01%
$ 2.34 million $ 75,318
Jan 27, 2024 $ 0.00388
-0.87%
$ 2.42 million $ 81,763
Jan 26, 2024 $ 0.0039
-5.16%
$ 2.43 million $ 151,634
Jan 25, 2024 $ 0.00412
-1.67%
$ 2.56 million $ 119,475
Jan 24, 2024 $ 0.00419
-0.62%
$ 2.61 million $ 113,557
Jan 23, 2024 $ 0.00422
+6.45%
$ 2.63 million $ 162,565