Smart Game Finance Historical Data

SMART Page 2
Download
Date Close Price change Market cap Trading volume
Apr 16, 2025 $ 0.0000644
+6.57%
$ 40,048 $ 50,853
Apr 15, 2025 $ 0.0000604
-16.18%
$ 37,579 $ 16,965
Apr 14, 2025 $ 0.0000652
+13.45%
$ 40,571 $ 57,588
Apr 13, 2025 $ 0.0000575
-3.72%
$ 35,762 $ 57,417
Apr 12, 2025 $ 0.0000597
+3.74%
$ 37,137 $ 57,388
Apr 11, 2025 $ 0.0000576
-3.50%
$ 35,800 $ 37,461
Apr 10, 2025 $ 0.0000596
-5.39%
$ 37,100 $ 28,637
Apr 9, 2025 $ 0.000063
+0.11%
$ 39,215 $ 19,338
Apr 8, 2025 $ 0.000063
-1.56%
$ 39,171 $ 6,933
Apr 7, 2025 $ 0.000064
+1.75%
$ 39,793 $ 2,660
Apr 6, 2025 $ 0.0000656
-2.54%
$ 40,782 $ 2,891
Apr 5, 2025 $ 0.0000673
+1.92%
$ 41,846 $ 3,335
Apr 4, 2025 $ 0.000066
-1.26%
$ 41,056 $ 3,361
Apr 3, 2025 $ 0.0000668
-0.71%
$ 41,579 $ 2,034
Apr 2, 2025 $ 0.0000673
-2.09%
$ 41,877 $ 1,922
Apr 1, 2025 $ 0.0000688
+5.38%
$ 42,773 $ 1,880
Mar 31, 2025 $ 0.0000653
+0.76%
$ 40,589 $ 940
Mar 30, 2025 $ 0.0000648
+0.25%
$ 40,285 $ 1,080
Mar 29, 2025 $ 0.0000646
+2.44%
$ 40,185 $ 620
Mar 28, 2025 $ 0.0000631
-9.40%
$ 39,227 $ 213
Mar 27, 2025 $ 0.0000696
+0.04%
$ 43,295 $ 3
Mar 26, 2025 $ 0.0000696
+0.45%
$ 43,277 $ 35
Mar 25, 2025 $ 0.0000693
+3.71%
$ 43,084 $ 26
Mar 24, 2025 $ 0.0000668
+6.24%
$ 41,541 $ 21
Mar 23, 2025 $ 0.00007
+6.09%
$ 43,544 $ 51
Mar 22, 2025 $ 0.000066
-4.34%
$ 41,044 $ 115
Mar 21, 2025 $ 0.000069
+9.63%
$ 42,903 $ 16
Mar 20, 2025 $ 0.0000629
+3.76%
$ 39,134 $ 352
Mar 19, 2025 $ 0.0000684
+6.39%
$ 42,543 $ 540
Mar 18, 2025 $ 0.0000643
+0.02%
$ 39,986 $ 296
Mar 17, 2025 $ 0.0000647
-0.60%
$ 40,266 $ 144
Mar 16, 2025 $ 0.0000651
+0.08%
$ 40,509 $ 69
Mar 15, 2025 $ 0.0000719
+7.02%
$ 44,751 $ 224
Mar 14, 2025 $ 0.0000647
-5.64%
$ 40,272 $ 198
Mar 13, 2025 $ 0.0000686
+12.66%
$ 42,680 $ 1,591
Mar 12, 2025 $ 0.0000609
-0.15%
$ 37,883 $ 363
Mar 11, 2025 $ 0.000061
+6.29%
$ 37,939 $ 170
Mar 10, 2025 $ 0.0000574
+1.04%
$ 35,694 $ 567
Mar 9, 2025 $ 0.0000612
-4.05%
$ 38,051 $ 1,435
Mar 8, 2025 $ 0.0000638
-1.30%
$ 39,656 $ 89
Mar 7, 2025 $ 0.0000646
-1.13%
$ 40,179 $ 992
Mar 6, 2025 $ 0.0000653
-9.26%
$ 40,639 $ 77
Mar 5, 2025 $ 0.000072
+8.37%
$ 44,788 $ 168
Mar 4, 2025 $ 0.0000664
-7.95%
$ 41,330 $ 284
Mar 3, 2025 $ 0.0000722
+4.23%
$ 44,900 $ 212
Mar 2, 2025 $ 0.0000693
+0.00%
$ 43,078 $ 77
Mar 1, 2025 $ 0.0000693
+2.96%
$ 43,078 $ 19
Feb 28, 2025 $ 0.0000673
+4.00%
$ 41,840 $ 978
Feb 27, 2025 $ 0.0000647
+0.00%
$ 40,229 $ 107
Feb 26, 2025 $ 0.0000647
-14.57%
$ 40,229 $ 1,588