Smart Game Finance Historical Data

SMART Page 16
Download
Date Close Price change Market cap Trading volume
May 17, 2023 $ 0.295
+25.89%
$ 183.42 million $ 153,756
May 16, 2023 $ 0.238
+3.99%
$ 148.01 million $ 135,225
May 15, 2023 $ 0.229
-3.07%
$ 142.33 million $ 132,078
May 14, 2023 $ 0.236
-12.18%
$ 146.89 million $ 117,073
May 13, 2023 $ 0.269
+7.49%
$ 167.26 million $ 122,625
May 12, 2023 $ 0.25
-20.15%
$ 155.6 million $ 137,565
May 11, 2023 $ 0.313
-21.92%
$ 194.87 million $ 118,130
May 10, 2023 $ 0.401
-3.74%
$ 249.56 million $ 112,325
May 9, 2023 $ 0.417
+1.69%
$ 259.26 million $ 112,735
May 8, 2023 $ 0.413
-8.59%
$ 256.97 million $ 142,239
May 7, 2023 $ 0.452
-5.65%
$ 281.11 million $ 186,282
May 6, 2023 $ 0.482
+4.82%
$ 300.07 million $ 419,507
May 5, 2023 $ 0.46
+6.18%
$ 286.26 million $ 624,077
May 4, 2023 $ 0.433
-5.40%
$ 269.6 million $ 629,062
May 3, 2023 $ 0.458
-0.76%
$ 284.99 million $ 653,581
May 2, 2023 $ 0.462
+1.94%
$ 287.16 million $ 689,143
May 1, 2023 $ 0.447
-21.15%
$ 278.04 million $ 635,688
Apr 30, 2023 $ 0.567
+1.44%
$ 352.58 million $ 766,727
Apr 29, 2023 $ 0.559
+19.36%
$ 347.58 million $ 1.41 million
Apr 28, 2023 $ 0.468
-4.20%
$ 291.2 million $ 1.48 million
Apr 27, 2023 $ 0.489
-4.91%
$ 303.95 million $ 1.42 million
Apr 26, 2023 $ 0.514
-0.89%
$ 319.58 million $ 1.58 million
Apr 25, 2023 $ 0.518
-12.12%
$ 322.5 million $ 1.53 million
Apr 24, 2023 $ 0.59
+13.16%
$ 366.82 million $ 1.86 million
Apr 23, 2023 $ 0.521
+15.40%
$ 324.05 million $ 1.82 million
Apr 22, 2023 $ 0.453
+5.02%
$ 281.79 million $ 1.96 million
Apr 21, 2023 $ 0.432
-10.64%
$ 268.64 million $ 1.59 million
Apr 20, 2023 $ 0.483
-11.77%
$ 300.54 million $ 1.8 million
Apr 19, 2023 $ 0.547
-16.87%
$ 340.36 million $ 2.14 million
Apr 18, 2023 $ 0.658
+5.83%
$ 409.45 million $ 2.16 million
Apr 17, 2023 $ 0.622
-13.96%
$ 386.77 million $ 2.46 million
Apr 16, 2023 $ 0.722
-25.41%
$ 449.15 million $ 2.17 million
Apr 15, 2023 $ 0.968
+45.41%
$ 601.93 million $ 2.3 million
Apr 14, 2023 $ 0.665
+25.61%
$ 413.95 million $ 691,698
Apr 13, 2023 $ 0.53
-2.34%
$ 329.56 million $ 600,109
Apr 12, 2023 $ 0.543
+1.60%
$ 337.57 million $ 705,180
Apr 11, 2023 $ 0.534
-9.17%
$ 332.28 million $ 2.21 million
Apr 10, 2023 $ 0.588
-4.06%
$ 365.83 million $ 2.46 million
Apr 9, 2023 $ 0.613
-12.16%
$ 381.15 million $ 785,677
Apr 8, 2023 $ 0.697
-10.56%
$ 433.63 million $ 678,219
Apr 7, 2023 $ 0.779
-5.57%
$ 484.51 million $ 1.1 million
Apr 6, 2023 $ 0.825
-19.52%
$ 513.12 million $ 1.18 million
Apr 5, 2023 $ 1.02
-2.09%
$ 637.41 million $ 987,993
Apr 4, 2023 $ 1.05
+1.52%
$ 651.3 million $ 2.46 million
Apr 3, 2023 $ 1.03
-4.96%
$ 641.84 million $ 1.87 million
Apr 2, 2023 $ 1.08
+4.64%
$ 674.54 million $ 2.43 million
Apr 1, 2023 $ 1.04
-6.55%
$ 644.11 million $ 2.55 million
Mar 31, 2023 $ 1.11
-5.11%
$ 689.48 million $ 2.63 million
Mar 30, 2023 $ 1.17
-1.71%
$ 728.59 million $ 2.1 million
Mar 29, 2023 $ 1.19
-15.55%
$ 742.32 million $ 1.06 million