Smart Game Finance Historical Data

SMART Page 14
Download
Date Close Price change Market cap Trading volume
Aug 25, 2023 $ 0.00715
-6.17%
$ 4.45 million $ 47,332
Aug 24, 2023 $ 0.00757
-10.72%
$ 4.71 million $ 39,521
Aug 23, 2023 $ 0.00844
-7.06%
$ 5.25 million $ 29,572
Aug 22, 2023 $ 0.00908
-0.12%
$ 5.65 million $ 119,958
Aug 21, 2023 $ 0.00909
-5.19%
$ 5.65 million $ 45,999
Aug 20, 2023 $ 0.00959
+6.92%
$ 5.96 million $ 69,972
Aug 19, 2023 $ 0.00909
+9.45%
$ 5.65 million $ 51,952
Aug 18, 2023 $ 0.00831
-3.33%
$ 5.17 million $ 62,958
Aug 17, 2023 $ 0.0087
-9.05%
$ 5.41 million $ 76,703
Aug 16, 2023 $ 0.00956
-16.37%
$ 5.95 million $ 101,935
Aug 15, 2023 $ 0.0114
-9.12%
$ 7.11 million $ 129,925
Aug 14, 2023 $ 0.0185
+92.28%
$ 11.49 million $ 61,853
Aug 13, 2023 $ 0.00961
+12.68%
$ 5.98 million $ 41,447
Aug 12, 2023 $ 0.00853
-4.78%
$ 5.3 million $ 59,515
Aug 11, 2023 $ 0.00872
-10.07%
$ 5.42 million $ 48,528
Aug 10, 2023 $ 0.00979
-2.16%
$ 6.09 million $ 11,891
Aug 9, 2023 $ 0.00999
-9.43%
$ 6.22 million $ 18,379
Aug 8, 2023 $ 0.011
-2.16%
$ 6.87 million $ 111,417
Aug 7, 2023 $ 0.0114
+10.27%
$ 7.11 million $ 174,833
Aug 6, 2023 $ 0.0104
-10.66%
$ 6.44 million $ 174,936
Aug 5, 2023 $ 0.0109
-9.39%
$ 6.76 million $ 128,483
Aug 4, 2023 $ 0.012
+5.60%
$ 7.49 million $ 136,529
Aug 3, 2023 $ 0.0114
-5.75%
$ 7.09 million $ 148,502
Aug 2, 2023 $ 0.0121
-15.28%
$ 7.52 million $ 144,111
Aug 1, 2023 $ 0.0143
-10.21%
$ 8.88 million $ 166,643
Jul 31, 2023 $ 0.0159
-8.50%
$ 9.89 million $ 130,245
Jul 30, 2023 $ 0.0174
-9.40%
$ 10.81 million $ 144,620
Jul 29, 2023 $ 0.0192
-7.86%
$ 11.94 million $ 111,490
Jul 28, 2023 $ 0.0208
+1.85%
$ 12.96 million $ 170,632
Jul 27, 2023 $ 0.0205
-8.50%
$ 12.72 million $ 134,726
Jul 26, 2023 $ 0.0222
-13.78%
$ 13.78 million $ 195,076
Jul 25, 2023 $ 0.0257
-7.08%
$ 15.99 million $ 159,956
Jul 24, 2023 $ 0.0277
-8.79%
$ 17.21 million $ 174,804
Jul 23, 2023 $ 0.0303
-11.08%
$ 18.86 million $ 178,431
Jul 22, 2023 $ 0.0341
-10.14%
$ 21.22 million $ 179,777
Jul 21, 2023 $ 0.038
-1.28%
$ 23.61 million $ 175,907
Jul 20, 2023 $ 0.0384
-4.32%
$ 23.92 million $ 169,136
Jul 19, 2023 $ 0.0402
-18.33%
$ 25 million $ 166,328
Jul 18, 2023 $ 0.0492
+2.38%
$ 30.59 million $ 202,702
Jul 17, 2023 $ 0.0475
-4.58%
$ 29.57 million $ 311,939
Jul 16, 2023 $ 0.0497
-6.29%
$ 30.92 million $ 289,571
Jul 15, 2023 $ 0.053
-11.80%
$ 33 million $ 256,304
Jul 14, 2023 $ 0.0603
-10.30%
$ 37.48 million $ 270,509
Jul 13, 2023 $ 0.0672
-15.22%
$ 41.79 million $ 277,008
Jul 12, 2023 $ 0.0792
-6.45%
$ 49.29 million $ 238,017
Jul 11, 2023 $ 0.0847
-6.91%
$ 52.67 million $ 179,579
Jul 10, 2023 $ 0.091
-5.68%
$ 56.58 million $ 251,921
Jul 9, 2023 $ 0.0964
-2.18%
$ 59.95 million $ 274,779
Jul 8, 2023 $ 0.0985
-0.19%
$ 61.29 million $ 262,028
Jul 7, 2023 $ 0.0984
-12.81%
$ 61.22 million $ 277,171