Smart Game Finance Historical Data

SMART Page 9
Download
Date Close Price change Market cap Trading volume
May 1, 2024 $ 0.0027
+3.07%
$ 1.68 million $ 138,938
Apr 30, 2024 $ 0.00263
-4.96%
$ 1.63 million $ 108,475
Apr 29, 2024 $ 0.00276
-0.07%
$ 1.72 million $ 197,703
Apr 28, 2024 $ 0.00277
-0.46%
$ 1.72 million $ 103,644
Apr 27, 2024 $ 0.00279
-2.08%
$ 1.73 million $ 180,044
Apr 26, 2024 $ 0.00285
+10.81%
$ 1.77 million $ 151,292
Apr 25, 2024 $ 0.00257
+0.01%
$ 1.6 million $ 165,726
Apr 24, 2024 $ 0.00258
-4.13%
$ 1.6 million $ 159,872
Apr 23, 2024 $ 0.00268
-4.26%
$ 1.67 million $ 132,731
Apr 22, 2024 $ 0.0028
-4.35%
$ 1.74 million $ 170,056
Apr 21, 2024 $ 0.00292
-1.15%
$ 1.82 million $ 168,744
Apr 20, 2024 $ 0.00296
+0.09%
$ 1.84 million $ 183,275
Apr 19, 2024 $ 0.00295
-0.96%
$ 1.84 million $ 212,860
Apr 18, 2024 $ 0.00299
+0.35%
$ 1.86 million $ 195,866
Apr 17, 2024 $ 0.00297
-4.44%
$ 1.85 million $ 197,666
Apr 16, 2024 $ 0.00311
+4.85%
$ 1.93 million $ 321,546
Apr 15, 2024 $ 0.00296
-7.64%
$ 1.84 million $ 352,531
Apr 14, 2024 $ 0.00321
-10.89%
$ 2 million $ 346,373
Apr 13, 2024 $ 0.0036
-7.60%
$ 2.24 million $ 467,907
Apr 12, 2024 $ 0.00391
+21.96%
$ 2.43 million $ 565,043
Apr 11, 2024 $ 0.00321
-0.13%
$ 2 million $ 331,062
Apr 10, 2024 $ 0.00321
-0.53%
$ 2 million $ 317,141
Apr 9, 2024 $ 0.00323
+0.61%
$ 2.01 million $ 347,941
Apr 8, 2024 $ 0.00321
+0.78%
$ 2 million $ 316,238
Apr 7, 2024 $ 0.00319
-0.46%
$ 1.98 million $ 338,853
Apr 6, 2024 $ 0.0032
-3.32%
$ 1.99 million $ 359,247
Apr 5, 2024 $ 0.00331
+5.67%
$ 2.06 million $ 418,146
Apr 4, 2024 $ 0.00313
-1.74%
$ 1.95 million $ 342,249
Apr 3, 2024 $ 0.00319
+0.66%
$ 1.99 million $ 347,397
Apr 2, 2024 $ 0.00318
-1.07%
$ 1.98 million $ 322,261
Apr 1, 2024 $ 0.00321
-4.13%
$ 2 million $ 314,325
Mar 31, 2024 $ 0.00335
-2.51%
$ 2.08 million $ 317,823
Mar 30, 2024 $ 0.00343
-2.13%
$ 2.13 million $ 265,802
Mar 29, 2024 $ 0.00352
-0.10%
$ 2.19 million $ 327,465
Mar 28, 2024 $ 0.00352
-2.80%
$ 2.19 million $ 377,624
Mar 27, 2024 $ 0.00362
+1.55%
$ 2.25 million $ 346,070
Mar 26, 2024 $ 0.00356
+0.24%
$ 2.22 million $ 319,181
Mar 25, 2024 $ 0.00356
+0.69%
$ 2.22 million $ 340,685
Mar 24, 2024 $ 0.00356
-0.46%
$ 2.22 million $ 349,701
Mar 23, 2024 $ 0.00359
-5.06%
$ 2.23 million $ 328,481
Mar 22, 2024 $ 0.00378
+8.10%
$ 2.35 million $ 551,218
Mar 21, 2024 $ 0.0035
-1.27%
$ 2.18 million $ 374,546
Mar 20, 2024 $ 0.00355
+0.58%
$ 2.21 million $ 401,188
Mar 19, 2024 $ 0.00353
-6.22%
$ 2.2 million $ 424,638
Mar 18, 2024 $ 0.00363
-2.70%
$ 2.26 million $ 441,333
Mar 17, 2024 $ 0.00372
-3.45%
$ 2.32 million $ 354,268
Mar 16, 2024 $ 0.00386
-4.07%
$ 2.4 million $ 340,536
Mar 15, 2024 $ 0.00401
-0.77%
$ 2.49 million $ 675,713
Mar 14, 2024 $ 0.00404
+8.90%
$ 2.51 million $ 1.27 million
Mar 13, 2024 $ 0.00371
+6.24%
$ 2.31 million $ 1.14 million