SmartCash Historical Data

SMART Page 47
Download
Date Close Price change Market cap Trading volume
Jan 10, 2019 $ 0.0127
-7.96%
$ 63.61 million $ 89,184
Jan 9, 2019 $ 0.0138
-1.52%
$ 69.13 million $ 126,315
Jan 8, 2019 $ 0.014
+0.85%
$ 70.19 million $ 132,743
Jan 7, 2019 $ 0.0139
-8.07%
$ 69.6 million $ 69,902
Jan 6, 2019 $ 0.0151
+3.57%
$ 75.73 million $ 159,791
Jan 5, 2019 $ 0.0147
+1.93%
$ 73.34 million $ 159,789
Jan 4, 2019 $ 0.0144
-1.95%
$ 72.02 million $ 149,827
Jan 3, 2019 $ 0.0147
+3.30%
$ 73.44 million $ 120,130
Jan 2, 2019 $ 0.0142
+4.40%
$ 71.04 million $ 122,620
Jan 1, 2019 $ 0.0136
+3.66%
$ 68.01 million $ 71,834
Dec 31, 2018 $ 0.0132
-18.27%
$ 65.77 million $ 192,082
Dec 30, 2018 $ 0.0161
-0.28%
$ 80.41 million $ 135,661
Dec 29, 2018 $ 0.0161
-8.36%
$ 80.62 million $ 165,547
Dec 28, 2018 $ 0.0176
+9.76%
$ 88.1 million $ 174,259
Dec 27, 2018 $ 0.016
-0.92%
$ 80.23 million $ 60,540
Dec 26, 2018 $ 0.0162
-2.43%
$ 80.97 million $ 227,502
Dec 25, 2018 $ 0.0166
-6.36%
$ 82.88 million $ 50,773
Dec 24, 2018 $ 0.0177
+2.27%
$ 88.62 million $ 151,006
Dec 23, 2018 $ 0.0173
-0.45%
$ 86.62 million $ 176,455
Dec 22, 2018 $ 0.0174
+7.91%
$ 86.99 million $ 229,648
Dec 21, 2018 $ 0.0161
-2.89%
$ 80.48 million $ 222,018
Dec 20, 2018 $ 0.0166
+2.29%
$ 83 million $ 209,946
Dec 19, 2018 $ 0.0162
+1.02%
$ 81.19 million $ 210,617
Dec 18, 2018 $ 0.0161
-0.89%
$ 80.32 million $ 185,815
Dec 17, 2018 $ 0.0162
+5.21%
$ 81.07 million $ 362,610
Dec 16, 2018 $ 0.0154
-6.04%
$ 77.06 million $ 377,466
Dec 15, 2018 $ 0.0164
-25.93%
$ 82.03 million $ 449,158
Dec 14, 2018 $ 0.0221
+5.56%
$ 110.67 million $ 448,810
Dec 13, 2018 $ 0.0211
-11.18%
$ 105.29 million $ 399,935
Dec 12, 2018 $ 0.0239
+4.10%
$ 119.3 million $ 435,305
Dec 11, 2018 $ 0.0229
+27.38%
$ 114.3 million $ 516,750
Dec 10, 2018 $ 0.018
+10.18%
$ 89.84 million $ 231,136
Dec 9, 2018 $ 0.0163
+5.53%
$ 81.68 million $ 204,348
Dec 8, 2018 $ 0.0155
+4.08%
$ 77.71 million $ 146,336
Dec 7, 2018 $ 0.0149
-5.32%
$ 74.29 million $ 171,350
Dec 6, 2018 $ 0.0158
+0.10%
$ 78.85 million $ 241,776
Dec 5, 2018 $ 0.0158
-15.18%
$ 78.75 million $ 201,588
Dec 4, 2018 $ 0.0186
+11.80%
$ 92.91 million $ 222,307
Dec 3, 2018 $ 0.0166
-8.14%
$ 83.11 million $ 52,215
Dec 2, 2018 $ 0.018
-1.43%
$ 90.25 million $ 117,475
Dec 1, 2018 $ 0.0183
+14.45%
$ 91.49 million $ 157,731
Nov 30, 2018 $ 0.016
-0.20%
$ 79.98 million $ 231,174
Nov 29, 2018 $ 0.0168
+0.00%
$ 83.78 million $ 4,089
Nov 28, 2018 $ 0.0171
+0.00%
$ 85.33 million $ 3,750
Nov 27, 2018 $ 0.0185
+0.00%
$ 92.39 million $ 3,926
Nov 26, 2018 $ 0.0182
+0.00%
$ 90.88 million $ 3,820
Nov 25, 2018 $ 0.0195
+0.00%
$ 97.32 million $ 4,292
Nov 24, 2018 $ 0.0186
+0.00%
$ 92.87 million $ 4,307
Nov 23, 2018 $ 0.0195
+0.00%
$ 97.41 million $ 4,525
Nov 22, 2018 $ 0.0186
+0.00%
$ 92.8 million $ 4,500