Smart Game Finance Historical Data

SMART Page 12
Download
Date Close Price change Market cap Trading volume
Dec 3, 2023 $ 0.00586
-3.48%
$ 3.64 million $ 100,407
Dec 2, 2023 $ 0.00607
-7.95%
$ 3.77 million $ 112,208
Dec 1, 2023 $ 0.00659
-2.40%
$ 4.1 million $ 103,329
Nov 30, 2023 $ 0.00673
-0.96%
$ 4.19 million $ 119,512
Nov 29, 2023 $ 0.00682
-10.66%
$ 4.24 million $ 115,080
Nov 28, 2023 $ 0.00763
-3.68%
$ 4.74 million $ 121,756
Nov 27, 2023 $ 0.00792
+18.46%
$ 4.93 million $ 206,783
Nov 26, 2023 $ 0.00666
+5.38%
$ 4.14 million $ 138,264
Nov 25, 2023 $ 0.00635
-4.66%
$ 3.95 million $ 113,801
Nov 24, 2023 $ 0.00666
+0.18%
$ 4.14 million $ 82,355
Nov 23, 2023 $ 0.00665
-4.71%
$ 4.14 million $ 118,814
Nov 22, 2023 $ 0.00698
-5.40%
$ 4.34 million $ 92,459
Nov 21, 2023 $ 0.00738
-2.79%
$ 4.59 million $ 147,075
Nov 20, 2023 $ 0.00759
-0.12%
$ 4.72 million $ 127,058
Nov 19, 2023 $ 0.00759
-4.13%
$ 4.72 million $ 102,698
Nov 18, 2023 $ 0.00792
-1.85%
$ 4.92 million $ 111,278
Nov 17, 2023 $ 0.00806
-3.90%
$ 5.02 million $ 120,290
Nov 16, 2023 $ 0.00839
+3.59%
$ 5.22 million $ 135,433
Nov 15, 2023 $ 0.00816
+3.73%
$ 5.07 million $ 110,539
Nov 14, 2023 $ 0.00785
+4.99%
$ 4.89 million $ 116,544
Nov 13, 2023 $ 0.00773
-9.59%
$ 4.81 million $ 130,789
Nov 12, 2023 $ 0.00854
+0.33%
$ 5.31 million $ 100,813
Nov 11, 2023 $ 0.00852
+11.37%
$ 5.3 million $ 154,911
Nov 10, 2023 $ 0.00897
-1.84%
$ 5.58 million $ 122,548
Nov 9, 2023 $ 0.00912
+3.74%
$ 5.67 million $ 123,658
Nov 8, 2023 $ 0.00879
-0.40%
$ 5.47 million $ 117,374
Nov 7, 2023 $ 0.00882
-1.54%
$ 5.49 million $ 120,066
Nov 6, 2023 $ 0.00897
-2.28%
$ 5.58 million $ 132,652
Nov 5, 2023 $ 0.00935
-3.07%
$ 5.82 million $ 110,287
Nov 4, 2023 $ 0.00965
-1.14%
$ 6 million $ 115,002
Nov 3, 2023 $ 0.0097
+12.72%
$ 6.04 million $ 148,258
Nov 2, 2023 $ 0.00867
-21.81%
$ 5.39 million $ 108,932
Nov 1, 2023 $ 0.0111
+15.82%
$ 6.9 million $ 187,721
Oct 31, 2023 $ 0.00956
+4.95%
$ 5.94 million $ 125,603
Oct 30, 2023 $ 0.00899
-1.71%
$ 5.59 million $ 110,372
Oct 29, 2023 $ 0.00916
+0.37%
$ 5.7 million $ 105,185
Oct 28, 2023 $ 0.00912
-2.32%
$ 5.67 million $ 92,757
Oct 27, 2023 $ 0.00934
+2.60%
$ 5.81 million $ 145,021
Oct 26, 2023 $ 0.00911
-3.64%
$ 5.66 million $ 105,961
Oct 25, 2023 $ 0.00945
-2.12%
$ 5.88 million $ 115,281
Oct 24, 2023 $ 0.00969
-0.25%
$ 6.03 million $ 125,230
Oct 23, 2023 $ 0.00967
+2,689.72%
$ 6.01 million $ 133,925
Oct 22, 2023 $ 0.00035
-11.66%
$ 217,860 $ 62,440
Oct 21, 2023 $ 0.000397
-16.40%
$ 246,969 $ 61,103
Oct 20, 2023 $ 0.000478
-2.25%
$ 297,318 $ 31,603
Oct 19, 2023 $ 0.000493
-13.63%
$ 306,695 $ 54,539
Oct 18, 2023 $ 0.00057
+0.51%
$ 354,508 $ 61,505
Oct 17, 2023 $ 0.000564
-96.39%
$ 350,835 $ 47,268
Oct 16, 2023 $ 0.0156
+2,345.72%
$ 9.71 million $ 115,824
Oct 15, 2023 $ 0.000645
-9.86%
$ 401,099 $ 55,371