Smart Game Finance Historical Data

SMART Page 2
Download
Date Close Price change Market cap Trading volume
Jun 17 $ 0.00256
+0.30%
$ 1.58 million $ 881,546
Jun 10 $ 0.00254
+16.32%
$ 1.58 million $ 1.16 million
Jun 3 $ 0.00226
-15.49%
$ 1.36 million $ 961,765
May 27 $ 0.00268
-20.40%
$ 1.66 million $ 1.31 million
May 20 $ 0.00308
+30.77%
$ 2.09 million $ 1.36 million
May 13 $ 0.0023
+1.37%
$ 1.46 million $ 945,802
May 6 $ 0.00227
-11.40%
$ 1.41 million $ 950,635
Apr 29 $ 0.00267
-3.58%
$ 1.6 million $ 986,943
Apr 22 $ 0.00279
-4.63%
$ 1.72 million $ 959,721
Apr 15 $ 0.00296
-7.75%
$ 1.82 million $ 1.46 million
Apr 8 $ 0.0036
+12.98%
$ 2 million $ 2.35 million
Apr 1 $ 0.0032
-4.35%
$ 1.98 million $ 2.1 million
Mar 25 $ 0.00343
-2.98%
$ 2.08 million $ 1.98 million
Mar 18 $ 0.00359
-3.79%
$ 2.22 million $ 2.52 million
Mar 11 $ 0.00386
-14.46%
$ 2.32 million $ 5.94 million
Mar 4 $ 0.00598
-23.76%
$ 2.78 million $ 6.99 million
Feb 26 $ 0.00787
-8.63%
$ 4.89 million $ 7.96 million
Feb 19 $ 0.0086
+17.70%
$ 5.35 million $ 8.55 million
Feb 12 $ 0.00731
+25.53%
$ 4.55 million $ 9.52 million
Feb 5 $ 0.00511
+33.95%
$ 3.62 million $ 4.07 million
Jan 29 $ 0.00381
+1.06%
$ 2.37 million $ 1.47 million
Jan 22 $ 0.00388
-8.18%
$ 2.34 million $ 825,625
Jan 15 $ 0.00339
+11.14%
$ 2.63 million $ 766,649
Jan 8 $ 0.00306
-40.46%
$ 1.89 million $ 1.15 million
Jan 1 $ 0.0049
+117.46%
$ 3.29 million $ 2.38 million
Dec 25 $ 0.00226
-8.14%
$ 1.4 million $ 826,280
Dec 18 $ 0.00239
+41.13%
$ 1.52 million $ 901,385
Dec 11 $ 0.00166
-27.76%
$ 1.06 million $ 725,594
Dec 4 $ 0.00301
-48.57%
$ 1.42 million $ 902,476
Nov 27 $ 0.00586
-12.40%
$ 3.64 million $ 879,076
Nov 20 $ 0.00635
-16.52%
$ 4.14 million $ 681,562
Nov 13 $ 0.00792
-7.44%
$ 4.72 million $ 724,874
Nov 6 $ 0.00852
-7.18%
$ 5.31 million $ 771,210
Oct 30 $ 0.00935
+2.22%
$ 5.82 million $ 906,175
Oct 23 $ 0.00916
+2,542.75%
$ 5.7 million $ 823,360
Oct 16 $ 0.00035
-45.14%
$ 217,860 $ 434,283
Oct 9 $ 0.000715
-18.38%
$ 401,099 $ 300,692
Oct 2 $ 0.000883
-29.18%
$ 546,898 $ 307,203
Sep 25 $ 0.00124
-28.89%
$ 772,518 $ 525,297
Sep 18 $ 0.00186
-7.85%
$ 1.11 million $ 296,451
Sep 11 $ 0.00202
+0.16%
$ 1.26 million $ 588,902
Sep 4 $ 0.0021
-34.03%
$ 1.26 million $ 711,891
Aug 28 $ 0.00318
-52.48%
$ 1.98 million $ 684,090
Aug 21 $ 0.0068
-29.09%
$ 4.17 million $ 328,293
Aug 14 $ 0.00909
-5.39%
$ 5.96 million $ 485,326
Aug 7 $ 0.00853
-17.71%
$ 5.98 million $ 424,562
Jul 31 $ 0.0104
-40.37%
$ 6.44 million $ 1.03 million
Jul 24 $ 0.0174
-42.71%
$ 10.81 million $ 1.09 million
Jul 17 $ 0.0303
-39.13%
$ 18.86 million $ 1.38 million
Jul 10 $ 0.0497
-48.45%
$ 30.92 million $ 1.76 million