Smart Game Finance Historical Data

SMART Page 15
Download
Date Close Price change Market cap Trading volume
Jul 6, 2023 $ 0.113
-6.76%
$ 70.21 million $ 302,992
Jul 5, 2023 $ 0.121
-6.17%
$ 75.3 million $ 382,361
Jul 4, 2023 $ 0.129
-13.84%
$ 80.25 million $ 508,095
Jul 3, 2023 $ 0.15
-1.84%
$ 93.14 million $ 446,061
Jul 2, 2023 $ 0.153
-10.41%
$ 94.89 million $ 419,500
Jul 1, 2023 $ 0.171
-0.97%
$ 106.34 million $ 439,300
Jun 30, 2023 $ 0.173
-16.94%
$ 107.43 million $ 435,717
Jun 29, 2023 $ 0.208
-6.81%
$ 129.43 million $ 365,663
Jun 28, 2023 $ 0.223
+14.72%
$ 138.88 million $ 385,486
Jun 27, 2023 $ 0.194
+0.98%
$ 120.89 million $ 280,642
Jun 26, 2023 $ 0.192
-1.31%
$ 119.72 million $ 154,464
Jun 25, 2023 $ 0.195
+1.36%
$ 121.31 million $ 56,240
Jun 24, 2023 $ 0.192
-0.35%
$ 119.67 million $ 45,834
Jun 23, 2023 $ 0.193
-6.79%
$ 120.09 million $ 58,143
Jun 22, 2023 $ 0.207
+3.34%
$ 128.72 million $ 59,054
Jun 21, 2023 $ 0.2
-0.35%
$ 124.56 million $ 56,194
Jun 20, 2023 $ 0.201
+4.33%
$ 125 million $ 78,178
Jun 19, 2023 $ 0.194
+3.49%
$ 120.74 million $ 56,266
Jun 18, 2023 $ 0.188
-4.62%
$ 116.67 million $ 49,428
Jun 17, 2023 $ 0.197
+2.39%
$ 122.32 million $ 64,127
Jun 16, 2023 $ 0.192
+3.37%
$ 119.35 million $ 75,708
Jun 15, 2023 $ 0.186
-3.24%
$ 115.46 million $ 67,787
Jun 14, 2023 $ 0.192
+4.28%
$ 119.32 million $ 104,968
Jun 13, 2023 $ 0.184
-10.88%
$ 114.41 million $ 159,646
Jun 12, 2023 $ 0.206
+9.08%
$ 128.38 million $ 170,519
Jun 11, 2023 $ 0.189
+11.06%
$ 117.69 million $ 167,007
Jun 10, 2023 $ 0.169
-13.87%
$ 105.33 million $ 177,095
Jun 9, 2023 $ 0.196
+4.28%
$ 122.01 million $ 179,315
Jun 8, 2023 $ 0.188
+0.71%
$ 117.01 million $ 153,783
Jun 7, 2023 $ 0.186
-9.13%
$ 115.55 million $ 139,934
Jun 6, 2023 $ 0.204
+10.63%
$ 127.15 million $ 137,708
Jun 5, 2023 $ 0.185
-14.35%
$ 114.94 million $ 140,099
Jun 4, 2023 $ 0.216
-13.40%
$ 134.2 million $ 130,203
Jun 3, 2023 $ 0.249
+44.23%
$ 154.97 million $ 178,763
Jun 2, 2023 $ 0.172
-2.58%
$ 106.98 million $ 71,070
Jun 1, 2023 $ 0.179
-21.42%
$ 111.16 million $ 63,807
May 31, 2023 $ 0.227
-4.34%
$ 141.26 million $ 58,220
May 30, 2023 $ 0.239
+1.86%
$ 148.47 million $ 69,804
May 29, 2023 $ 0.235
+1.57%
$ 145.93 million $ 48,236
May 28, 2023 $ 0.231
-4.89%
$ 143.86 million $ 44,292
May 27, 2023 $ 0.243
+2.05%
$ 151.25 million $ 61,510
May 26, 2023 $ 0.238
-7.68%
$ 148.23 million $ 44,771
May 25, 2023 $ 0.258
-1.37%
$ 160.56 million $ 60,887
May 24, 2023 $ 0.262
+1.39%
$ 162.79 million $ 67,045
May 23, 2023 $ 0.258
+1.13%
$ 160.79 million $ 78,593
May 22, 2023 $ 0.256
-2.19%
$ 159.09 million $ 127,583
May 21, 2023 $ 0.261
-6.39%
$ 162.65 million $ 111,518
May 20, 2023 $ 0.279
+9.82%
$ 173.75 million $ 114,445
May 19, 2023 $ 0.254
-0.59%
$ 158.22 million $ 148,630
May 18, 2023 $ 0.256
-13.22%
$ 159.15 million $ 167,971