Smart Game Finance Historical Data

SMART Page 5
Download
Date Close Price change Market cap Trading volume
Nov 17, 2024 $ 0.0000868
-15.32%
$ 54,007 $ 347
Nov 16, 2024 $ 0.000103
+0.00%
$ 63,780 $ 665
Nov 15, 2024 $ 0.000103
+0.53%
$ 63,780 $ 600
Nov 14, 2024 $ 0.000102
+8.74%
$ 63,444 $ 308
Nov 13, 2024 $ 0.0000938
-6.22%
$ 58,343 $ 376
Nov 12, 2024 $ 0.0001
-8.13%
$ 62,212 $ 394
Nov 11, 2024 $ 0.000109
-0.68%
$ 67,717 $ 508
Nov 10, 2024 $ 0.00011
+11.52%
$ 68,184 $ 1,574
Nov 9, 2024 $ 0.0000983
-8.09%
$ 61,142 $ 604
Nov 8, 2024 $ 0.000104
+0.06%
$ 64,893 $ 480
Nov 7, 2024 $ 0.000104
-5.76%
$ 64,856 $ 748
Nov 6, 2024 $ 0.000111
+3.10%
$ 68,819 $ 1,388
Nov 5, 2024 $ 0.000107
+15.09%
$ 66,747 $ 34
Nov 4, 2024 $ 0.0000932
-2.50%
$ 57,995 $ 211
Nov 3, 2024 $ 0.0000956
-9.18%
$ 59,481 $ 373
Nov 2, 2024 $ 0.000105
+0.53%
$ 65,497 $ 656
Nov 1, 2024 $ 0.000105
-3.93%
$ 65,155 $ 716
Oct 31, 2024 $ 0.00011
+2.03%
$ 68,321 $ 336
Oct 30, 2024 $ 0.000108
+2.57%
$ 66,965 $ 462
Oct 29, 2024 $ 0.00012
+20.87%
$ 74,374 $ 1,357
Oct 28, 2024 $ 0.0000989
-1.81%
$ 61,534 $ 584
Oct 27, 2024 $ 0.000101
+4.93%
$ 62,666 $ 2,099
Oct 26, 2024 $ 0.000096
-12.04%
$ 59,724 $ 2,221
Oct 25, 2024 $ 0.000109
+5.32%
$ 67,898 $ 344
Oct 24, 2024 $ 0.000104
-5.19%
$ 64,470 $ 52
Oct 23, 2024 $ 0.000109
+13.58%
$ 67,997 $ 24
Oct 22, 2024 $ 0.0000962
-12.44%
$ 59,867 $ 69
Oct 21, 2024 $ 0.0000962
-12.81%
$ 59,867 $ 59
Oct 20, 2024 $ 0.00011
+8.03%
$ 68,663 $ 120
Oct 19, 2024 $ 0.000102
-5.19%
$ 63,562 $ 276
Oct 18, 2024 $ 0.000108
+3.83%
$ 67,039 $ 329
Oct 17, 2024 $ 0.000104
-9.32%
$ 64,564 $ 292
Oct 16, 2024 $ 0.000114
+1.88%
$ 71,201 $ 260
Oct 15, 2024 $ 0.000112
-9.82%
$ 69,888 $ 250
Oct 14, 2024 $ 0.000124
+16.82%
$ 77,266 $ 266
Oct 13, 2024 $ 0.00012
+0.30%
$ 74,728 $ 379
Oct 12, 2024 $ 0.00012
+3.66%
$ 74,504 $ 435
Oct 11, 2024 $ 0.000116
-4.24%
$ 71,873 $ 1,138
Oct 10, 2024 $ 0.000121
-3.19%
$ 75,052 $ 961
Oct 9, 2024 $ 0.000115
+7.77%
$ 71,817 $ 556
Oct 8, 2024 $ 0.000107
-3.29%
$ 66,641 $ 4,420
Oct 7, 2024 $ 0.000111
+1.37%
$ 68,906 $ 323
Oct 6, 2024 $ 0.000109
+3.21%
$ 67,973 $ 829
Oct 5, 2024 $ 0.000106
-0.72%
$ 65,858 $ 80
Oct 4, 2024 $ 0.000107
-2.34%
$ 66,337 $ 494
Oct 3, 2024 $ 0.000109
+11.86%
$ 67,929 $ 947
Oct 2, 2024 $ 0.0000976
-0.98%
$ 60,726 $ 439
Oct 1, 2024 $ 0.0000986
-3.90%
$ 61,329 $ 485
Sep 30, 2024 $ 0.000103
-13.10%
$ 63,817 $ 305
Sep 29, 2024 $ 0.000118
+6.23%
$ 73,440 $ 814