Smart Game Finance Historical Data

SMART Page 3
Download
Date Close Price change Market cap Trading volume
Feb 25, 2025 $ 0.0000757
-4.06%
$ 47,090 $ 632
Feb 24, 2025 $ 0.0000789
+8.29%
$ 49,081 $ 61
Feb 23, 2025 $ 0.0000729
-5.72%
$ 45,323 $ 781
Feb 22, 2025 $ 0.0000773
-3.51%
$ 48,073 $ 227
Feb 21, 2025 $ 0.0000804
+8.11%
$ 50,001 $ 257
Feb 20, 2025 $ 0.0000744
-3.93%
$ 46,250 $ 276
Feb 19, 2025 $ 0.0000774
-7.35%
$ 48,141 $ 2,445
Feb 18, 2025 $ 0.0000835
+5.73%
$ 51,961 $ 461
Feb 17, 2025 $ 0.000079
-1.74%
$ 49,143 $ 226
Feb 16, 2025 $ 0.0000804
-3.74%
$ 50,014 $ 186
Feb 15, 2025 $ 0.0000835
+3.88%
$ 51,954 $ 168
Feb 14, 2025 $ 0.0000804
-1.93%
$ 50,014 $ 369
Feb 13, 2025 $ 0.000082
-1.94%
$ 50,996 $ 808
Feb 12, 2025 $ 0.0000836
+5.57%
$ 52,004 $ 306
Feb 11, 2025 $ 0.0000792
-6.71%
$ 49,261 $ 1,745
Feb 10, 2025 $ 0.0000849
+15.07%
$ 52,807 $ 2,837
Feb 9, 2025 $ 0.0000738
-5.57%
$ 45,889 $ 705
Feb 8, 2025 $ 0.0000781
+16.37%
$ 48,595 $ 3,063
Feb 7, 2025 $ 0.0000671
-5.44%
$ 41,759 $ 1,036
Feb 6, 2025 $ 0.000071
-3.86%
$ 44,160 $ 1,904
Feb 5, 2025 $ 0.0000738
+7.14%
$ 45,933 $ 25,083
Feb 4, 2025 $ 0.0000689
-0.45%
$ 42,872 $ 552
Feb 3, 2025 $ 0.0000692
-0.37%
$ 43,065 $ 5,077
Feb 2, 2025 $ 0.0000695
-16.68%
$ 43,227 $ 1,775
Feb 1, 2025 $ 0.0000834
+0.17%
$ 51,880 $ 1,780
Jan 31, 2025 $ 0.0000833
+1.04%
$ 51,793 $ 7,533
Jan 30, 2025 $ 0.0000816
-17.90%
$ 50,760 $ 71,821
Jan 29, 2025 $ 0.0000875
+7.76%
$ 54,430 $ 2,662
Jan 28, 2025 $ 0.0000812
+0.00%
$ 50,511 $ 208
Jan 27, 2025 $ 0.0000812
+0.00%
$ 50,511 $ 149
Jan 26, 2025 $ 0.0000812
+3.31%
$ 50,511 $ 446
Jan 25, 2025 $ 0.0000786
-6.10%
$ 48,894 $ 30
Jan 24, 2025 $ 0.0000837
+4.69%
$ 52,073 $ 828
Jan 23, 2025 $ 0.00008
+11.54%
$ 49,740 $ 479
Jan 22, 2025 $ 0.0000717
-3.07%
$ 44,595 $ 340
Jan 21, 2025 $ 0.000074
-1.39%
$ 46,008 $ 2,047
Jan 20, 2025 $ 0.000075
-13.79%
$ 46,655 $ 2,092
Jan 19, 2025 $ 0.000087
+8.75%
$ 54,119 $ 2,265
Jan 18, 2025 $ 0.00008
-6.37%
$ 49,765 $ 621
Jan 17, 2025 $ 0.0000854
+4.85%
$ 53,149 $ 138
Jan 16, 2025 $ 0.0000815
-8.37%
$ 50,692 $ 239
Jan 15, 2025 $ 0.0000889
+9.26%
$ 55,320 $ 356
Jan 14, 2025 $ 0.0000773
-1.23%
$ 48,073 $ 298
Jan 13, 2025 $ 0.0000782
-0.34%
$ 48,670 $ 235
Jan 12, 2025 $ 0.0000785
-5.72%
$ 48,838 $ 628
Jan 11, 2025 $ 0.0000833
+8.07%
$ 51,799 $ 1,618
Jan 10, 2025 $ 0.0000771
-8.39%
$ 47,930 $ 454
Jan 9, 2025 $ 0.0000841
+1.07%
$ 52,321 $ 638
Jan 8, 2025 $ 0.0000832
-5.53%
$ 51,768 $ 527
Jan 7, 2025 $ 0.0000881
-0.60%
$ 54,797 $ 1,140