SmartCash Historical Data

SMART Page 46
Download
Date Close Price change Market cap Trading volume
Mar 1, 2019 $ 0.0114
-0.75%
$ 57.21 million $ 145,620
Feb 28, 2019 $ 0.0115
+0.62%
$ 57.64 million $ 73,009
Feb 27, 2019 $ 0.0115
-2.49%
$ 57.29 million $ 887,816
Feb 26, 2019 $ 0.0117
-4.25%
$ 58.73 million $ 456,019
Feb 25, 2019 $ 0.0123
+4.60%
$ 61.35 million $ 1.64 million
Feb 24, 2019 $ 0.0117
-12.40%
$ 58.64 million $ 804,213
Feb 23, 2019 $ 0.0134
+3.26%
$ 66.98 million $ 995,705
Feb 22, 2019 $ 0.013
+9.50%
$ 64.95 million $ 1.1 million
Feb 21, 2019 $ 0.0119
+1.00%
$ 59.32 million $ 1.46 million
Feb 20, 2019 $ 0.0118
+6.39%
$ 58.78 million $ 1.47 million
Feb 19, 2019 $ 0.0111
+6.84%
$ 55.34 million $ 764,024
Feb 18, 2019 $ 0.0104
+8.16%
$ 51.8 million $ 646,261
Feb 17, 2019 $ 0.00957
+4.56%
$ 47.86 million $ 359,690
Feb 16, 2019 $ 0.00912
-1.24%
$ 45.62 million $ 133,794
Feb 15, 2019 $ 0.00924
+0.30%
$ 46.19 million $ 111,982
Feb 14, 2019 $ 0.00921
-1.06%
$ 46.05 million $ 75,389
Feb 13, 2019 $ 0.0093
+1.76%
$ 46.49 million $ 91,437
Feb 12, 2019 $ 0.00914
+2.54%
$ 45.68 million $ 322,166
Feb 11, 2019 $ 0.00891
-4.00%
$ 44.55 million $ 247,907
Feb 10, 2019 $ 0.00928
+1.70%
$ 46.42 million $ 283,770
Feb 9, 2019 $ 0.00913
-4.07%
$ 45.65 million $ 296,526
Feb 8, 2019 $ 0.00952
+7.66%
$ 47.62 million $ 280,671
Feb 7, 2019 $ 0.00885
-1.53%
$ 44.23 million $ 211,432
Feb 6, 2019 $ 0.00898
-1.87%
$ 44.89 million $ 256,111
Feb 5, 2019 $ 0.00915
-0.39%
$ 45.75 million $ 288,246
Feb 4, 2019 $ 0.00915
-3.69%
$ 45.77 million $ 231,883
Feb 3, 2019 $ 0.0095
+0.28%
$ 47.52 million $ 253,987
Feb 2, 2019 $ 0.00947
-1.50%
$ 47.35 million $ 275,079
Feb 1, 2019 $ 0.00962
-3.69%
$ 48.09 million $ 193,506
Jan 31, 2019 $ 0.00999
+0.85%
$ 49.94 million $ 230,775
Jan 30, 2019 $ 0.0099
+7.60%
$ 49.52 million $ 262,066
Jan 29, 2019 $ 0.00922
+3.11%
$ 46.12 million $ 265,887
Jan 28, 2019 $ 0.00894
-10.34%
$ 44.72 million $ 241,049
Jan 27, 2019 $ 0.00998
-0.30%
$ 49.88 million $ 119,621
Jan 26, 2019 $ 0.01
-0.61%
$ 50.04 million $ 148,848
Jan 25, 2019 $ 0.0101
-4.91%
$ 50.34 million $ 187,016
Jan 24, 2019 $ 0.0106
-1.63%
$ 52.96 million $ 193,879
Jan 23, 2019 $ 0.0108
-4.14%
$ 53.83 million $ 44,698
Jan 22, 2019 $ 0.0112
+1.91%
$ 56.16 million $ 25,578
Jan 21, 2019 $ 0.011
-7.64%
$ 55.1 million $ 50,042
Jan 20, 2019 $ 0.0119
-2.59%
$ 59.67 million $ 92,777
Jan 19, 2019 $ 0.0123
+7.22%
$ 61.27 million $ 42,197
Jan 18, 2019 $ 0.0114
+0.65%
$ 57.14 million $ 81,993
Jan 17, 2019 $ 0.0114
-5.47%
$ 56.76 million $ 38,304
Jan 16, 2019 $ 0.012
-2.39%
$ 60 million $ 41,022
Jan 15, 2019 $ 0.0123
-5.40%
$ 61.48 million $ 77,760
Jan 14, 2019 $ 0.013
+8.79%
$ 65.01 million $ 46,727
Jan 13, 2019 $ 0.0119
-2.93%
$ 59.75 million $ 82,343
Jan 12, 2019 $ 0.0123
+0.50%
$ 61.55 million $ 113,637
Jan 11, 2019 $ 0.0123
-3.69%
$ 61.25 million $ 98,119