Smart Game Finance Historical Data

SMART Page 11
Download
Date Close Price change Market cap Trading volume
Jan 22, 2024 $ 0.00396
-6.38%
$ 2.46 million $ 196,630
Jan 21, 2024 $ 0.00423
+24.74%
$ 2.63 million $ 286,338
Jan 20, 2024 $ 0.00339
+0.62%
$ 2.11 million $ 103,752
Jan 19, 2024 $ 0.00337
-0.15%
$ 2.1 million $ 109,256
Jan 18, 2024 $ 0.00337
-2.20%
$ 2.1 million $ 121,090
Jan 17, 2024 $ 0.00344
+2.26%
$ 2.14 million $ 118,458
Jan 16, 2024 $ 0.00337
-5.44%
$ 2.1 million $ 118,425
Jan 15, 2024 $ 0.00357
+16.84%
$ 2.22 million $ 195,669
Jan 14, 2024 $ 0.00304
+0.26%
$ 1.89 million $ 98,660
Jan 13, 2024 $ 0.00306
-6.25%
$ 1.9 million $ 123,432
Jan 12, 2024 $ 0.00327
-7.00%
$ 2.03 million $ 146,225
Jan 11, 2024 $ 0.00351
-4.39%
$ 2.18 million $ 138,260
Jan 10, 2024 $ 0.00367
-2.32%
$ 2.28 million $ 157,904
Jan 9, 2024 $ 0.00375
-18.38%
$ 2.33 million $ 297,308
Jan 8, 2024 $ 0.00459
-10.68%
$ 2.86 million $ 284,427
Jan 7, 2024 $ 0.00529
+8.14%
$ 3.29 million $ 539,796
Jan 6, 2024 $ 0.0049
+24.55%
$ 3.04 million $ 1.25 million
Jan 5, 2024 $ 0.00398
+66.32%
$ 2.48 million $ 698,878
Jan 4, 2024 $ 0.00239
+20.93%
$ 1.49 million $ 167,949
Jan 3, 2024 $ 0.00198
-4.67%
$ 1.23 million $ 80,087
Jan 2, 2024 $ 0.00208
-2.99%
$ 1.29 million $ 93,591
Jan 1, 2024 $ 0.00213
-5.29%
$ 1.33 million $ 93,074
Dec 31, 2023 $ 0.00225
+0.18%
$ 1.4 million $ 91,962
Dec 30, 2023 $ 0.00226
-8.29%
$ 1.4 million $ 87,500
Dec 29, 2023 $ 0.00247
+2.74%
$ 1.54 million $ 99,883
Dec 28, 2023 $ 0.00241
-0.78%
$ 1.5 million $ 115,929
Dec 27, 2023 $ 0.00242
+2.28%
$ 1.51 million $ 156,840
Dec 26, 2023 $ 0.00237
+2.38%
$ 1.47 million $ 138,662
Dec 25, 2023 $ 0.00234
-4.84%
$ 1.45 million $ 227,467
Dec 24, 2023 $ 0.00245
+2.05%
$ 1.52 million $ 167,260
Dec 23, 2023 $ 0.00239
+41.21%
$ 1.49 million $ 331,014
Dec 22, 2023 $ 0.00169
+15.28%
$ 1.05 million $ 134,497
Dec 21, 2023 $ 0.00147
+2.08%
$ 917,539 $ 111,294
Dec 20, 2023 $ 0.00145
-1.76%
$ 900,743 $ 119,124
Dec 19, 2023 $ 0.00146
-2.74%
$ 906,964 $ 127,929
Dec 18, 2023 $ 0.0015
-11.61%
$ 933,090 $ 77,528
Dec 17, 2023 $ 0.0017
+2.79%
$ 1.06 million $ 112,756
Dec 16, 2023 $ 0.00166
-5.75%
$ 1.03 million $ 102,634
Dec 15, 2023 $ 0.00176
-5.90%
$ 1.09 million $ 119,391
Dec 14, 2023 $ 0.00186
+6.89%
$ 1.16 million $ 136,553
Dec 13, 2023 $ 0.00174
-4.91%
$ 1.08 million $ 103,777
Dec 12, 2023 $ 0.00183
-17.79%
$ 1.14 million $ 143,879
Dec 11, 2023 $ 0.00222
-3.14%
$ 1.38 million $ 119,360
Dec 10, 2023 $ 0.00229
-23.97%
$ 1.42 million $ 111,193
Dec 9, 2023 $ 0.00301
+4.11%
$ 1.87 million $ 104,985
Dec 8, 2023 $ 0.0029
+2.65%
$ 1.81 million $ 150,260
Dec 7, 2023 $ 0.00283
-8.63%
$ 1.76 million $ 153,188
Dec 6, 2023 $ 0.00309
-22.19%
$ 1.92 million $ 157,056
Dec 5, 2023 $ 0.00396
-5.14%
$ 2.47 million $ 186,414
Dec 4, 2023 $ 0.00418
-28.64%
$ 2.6 million $ 150,573