Smart Game Finance Historical Data

SMART Page 13
Download
Date Close Price change Market cap Trading volume
Oct 14, 2023 $ 0.000715
-4.71%
$ 444,743 $ 57,591
Oct 13, 2023 $ 0.000749
-5.67%
$ 465,684 $ 54,409
Oct 12, 2023 $ 0.000797
+0.44%
$ 495,847 $ 48,538
Oct 11, 2023 $ 0.000791
-2.75%
$ 492,231 $ 48,649
Oct 10, 2023 $ 0.000906
+2.53%
$ 563,360 $ 60,505
Oct 9, 2023 $ 0.000884
+0.95%
$ 550,091 $ 31,001
Oct 8, 2023 $ 0.000879
-0.70%
$ 546,898 $ 54,490
Oct 7, 2023 $ 0.000883
-7.49%
$ 549,332 $ 59,478
Oct 6, 2023 $ 0.000954
-6.98%
$ 593,522 $ 27,234
Oct 5, 2023 $ 0.00103
-6.63%
$ 642,073 $ 58,905
Oct 4, 2023 $ 0.00111
-11.32%
$ 687,652 $ 53,311
Oct 3, 2023 $ 0.00124
+2.84%
$ 772,973 $ 52,926
Oct 2, 2023 $ 0.00121
-3.07%
$ 751,855 $ 55,349
Oct 1, 2023 $ 0.00124
+3.23%
$ 772,518 $ 63,749
Sep 30, 2023 $ 0.0012
-5.73%
$ 744,139 $ 63,336
Sep 29, 2023 $ 0.00126
+0.06%
$ 783,971 $ 55,593
Sep 28, 2023 $ 0.00126
-7.05%
$ 784,763 $ 144,525
Sep 27, 2023 $ 0.00136
-11.13%
$ 845,510 $ 70,973
Sep 26, 2023 $ 0.00153
-2.00%
$ 951,405 $ 65,744
Sep 25, 2023 $ 0.00156
-10.54%
$ 971,888 $ 61,377
Sep 24, 2023 $ 0.00179
-3.69%
$ 1.11 million $ 52,534
Sep 23, 2023 $ 0.00186
-6.84%
$ 1.16 million $ 49,392
Sep 22, 2023 $ 0.00199
+4.64%
$ 1.24 million $ 56,799
Sep 21, 2023 $ 0.0019
+0.92%
$ 1.18 million $ 46,775
Sep 20, 2023 $ 0.0019
-1.50%
$ 1.18 million $ 57,407
Sep 19, 2023 $ 0.00192
+3.90%
$ 1.2 million $ 34,079
Sep 18, 2023 $ 0.00185
-8.08%
$ 1.15 million $ 52,000
Sep 17, 2023 $ 0.00202
-0.28%
$ 1.26 million $ 52,661
Sep 16, 2023 $ 0.00202
-1.36%
$ 1.26 million $ 54,428
Sep 15, 2023 $ 0.00205
-2.93%
$ 1.28 million $ 65,813
Sep 14, 2023 $ 0.00212
-24.92%
$ 1.32 million $ 130,032
Sep 13, 2023 $ 0.00281
+34.08%
$ 1.75 million $ 226,271
Sep 12, 2023 $ 0.00211
+9.08%
$ 1.31 million $ 67,449
Sep 11, 2023 $ 0.00193
-4.28%
$ 1.2 million $ 44,910
Sep 10, 2023 $ 0.00203
+0.13%
$ 1.26 million $ 48,318
Sep 9, 2023 $ 0.0021
-21.30%
$ 1.31 million $ 35,652
Sep 8, 2023 $ 0.00266
-1.16%
$ 1.65 million $ 60,254
Sep 7, 2023 $ 0.00269
-8.40%
$ 1.67 million $ 61,381
Sep 6, 2023 $ 0.00294
-4.60%
$ 1.83 million $ 148,172
Sep 5, 2023 $ 0.00306
-6.53%
$ 1.91 million $ 205,630
Sep 4, 2023 $ 0.00328
+3.08%
$ 2.04 million $ 200,801
Sep 3, 2023 $ 0.00318
-7.17%
$ 1.98 million $ 180,435
Sep 2, 2023 $ 0.00343
-3.21%
$ 2.13 million $ 114,366
Sep 1, 2023 $ 0.00355
-19.60%
$ 2.21 million $ 74,750
Aug 31, 2023 $ 0.0044
-4.28%
$ 2.74 million $ 58,995
Aug 30, 2023 $ 0.0046
-6.42%
$ 2.86 million $ 88,782
Aug 29, 2023 $ 0.00491
-7.69%
$ 3.05 million $ 77,896
Aug 28, 2023 $ 0.00532
-20.54%
$ 3.31 million $ 88,865
Aug 27, 2023 $ 0.0067
-1.48%
$ 4.17 million $ 71,628
Aug 26, 2023 $ 0.0068
-4.97%
$ 4.23 million $ 45,911