Smart Game Finance Historical Data

SMART Page 6
Download
Date Close Price change Market cap Trading volume
Sep 28, 2024 $ 0.000101
-14.99%
$ 62,934 $ 1,029
Sep 27, 2024 $ 0.000123
-7.08%
$ 76,700 $ 669
Sep 26, 2024 $ 0.000133
-7.54%
$ 82,547 $ 3,517
Sep 25, 2024 $ 0.000144
+13.79%
$ 89,278 $ 14,649
Sep 24, 2024 $ 0.000126
+3.79%
$ 78,460 $ 2,278
Sep 23, 2024 $ 0.000116
-8.80%
$ 72,215 $ 8,659
Sep 22, 2024 $ 0.000118
+24.24%
$ 73,521 $ 14,984
Sep 21, 2024 $ 0.0000951
+11.92%
$ 59,177 $ 17,930
Sep 20, 2024 $ 0.000085
+9.32%
$ 52,875 $ 2,551
Sep 19, 2024 $ 0.0000781
-0.94%
$ 48,589 $ 84
Sep 18, 2024 $ 0.0000789
-6.55%
$ 49,049 $ 182
Sep 17, 2024 $ 0.0000844
-0.05%
$ 52,489 $ 23
Sep 16, 2024 $ 0.0000844
-0.13%
$ 52,514 $ 103
Sep 15, 2024 $ 0.0000845
+0.62%
$ 52,583 $ 142
Sep 14, 2024 $ 0.000084
-0.57%
$ 52,259 $ 700
Sep 13, 2024 $ 0.0000918
+18.77%
$ 57,080 $ 449
Sep 12, 2024 $ 0.0000773
+9.53%
$ 48,060 $ 436
Sep 11, 2024 $ 0.0000705
-2.97%
$ 43,880 $ 252
Sep 10, 2024 $ 0.0000727
-6.17%
$ 45,224 $ 823
Sep 9, 2024 $ 0.0000775
+12.98%
$ 48,197 $ 240
Sep 8, 2024 $ 0.0000686
+8.67%
$ 42,661 $ 2,092
Sep 7, 2024 $ 0.0000631
-2.88%
$ 39,258 $ 1,119
Sep 6, 2024 $ 0.000062
-19.71%
$ 38,568 $ 315
Sep 5, 2024 $ 0.0000772
+15.10%
$ 48,035 $ 131
Sep 4, 2024 $ 0.0000671
-0.21%
$ 41,734 $ 160
Sep 3, 2024 $ 0.0000672
+9.85%
$ 41,821 $ 187
Sep 2, 2024 $ 0.0000612
-97.23%
$ 38,070 $ 297
Sep 1, 2024 $ 0.00221
-0.18%
$ 1.37 million $ 147,322
Aug 31, 2024 $ 0.00221
-1.63%
$ 1.37 million $ 164,869
Aug 30, 2024 $ 0.00224
-3.64%
$ 1.39 million $ 202,306
Aug 29, 2024 $ 0.00233
+10.21%
$ 1.45 million $ 170,324
Aug 28, 2024 $ 0.00211
-7.71%
$ 1.31 million $ 242,431
Aug 27, 2024 $ 0.00229
-1.67%
$ 1.42 million $ 195,335
Aug 26, 2024 $ 0.00233
-4.14%
$ 1.45 million $ 221,502
Aug 25, 2024 $ 0.00243
+1.01%
$ 1.51 million $ 182,996
Aug 24, 2024 $ 0.0024
-0.76%
$ 1.49 million $ 154,507
Aug 23, 2024 $ 0.00241
+0.03%
$ 1.5 million $ 193,969
Aug 22, 2024 $ 0.00241
+1.93%
$ 1.5 million $ 165,033
Aug 21, 2024 $ 0.00237
+1.72%
$ 1.47 million $ 154,702
Aug 20, 2024 $ 0.00233
-0.66%
$ 1.45 million $ 133,939
Aug 19, 2024 $ 0.00234
-0.12%
$ 1.46 million $ 157,401
Aug 18, 2024 $ 0.00234
-1.09%
$ 1.46 million $ 171,636
Aug 17, 2024 $ 0.00237
-1.44%
$ 1.47 million $ 150,163
Aug 16, 2024 $ 0.0024
+1.03%
$ 1.49 million $ 248,097
Aug 15, 2024 $ 0.00238
-2.92%
$ 1.48 million $ 258,188
Aug 14, 2024 $ 0.00242
+3.40%
$ 1.51 million $ 189,388
Aug 13, 2024 $ 0.00235
+1.40%
$ 1.46 million $ 182,017
Aug 12, 2024 $ 0.00232
-4.94%
$ 1.44 million $ 179,544
Aug 11, 2024 $ 0.00244
-1.80%
$ 1.52 million $ 199,965
Aug 10, 2024 $ 0.00249
+12.07%
$ 1.55 million $ 229,579