ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      AI Subscribe Login/Register Profile Icon
      S&P 500
      5,459.10
      1.11%
      US Tech 100
      18,514.00
      1.00%
      Dow Jones
      40,589.34
      1.64%
      Brent Oil
      79.745
      0.00%
      Bitcoin
      67,629.09
      -0.26%
      Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
      Get Started
      1. Home
      2. Investing
      3. Cryptocurrencies
      4. COIN
      5. Smart Pharma Token (Cryptocurrency:SMPTEUR)

      6. Smart Pharma Token (Cryptocurrency:SMPTEUR) Historical

      SMPTEUR Smart Pharma Token

      0.31831
      -0.001201 (-0.38%)
      20:02:18 - Realtime Data

      SMPTEUR Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Jul 27 2024 0.321024 0.000771 0.24% 0.320039 0.326921 0.314693 0.00
      Jul 26 2024 0.320253 0.009978 3.22% 0.310464 0.3215 0.310464 0.00
      Jul 25 2024 0.310276 0.00154 0.50% 0.309202 0.311986 0.300321 0.00
      Jul 24 2024 0.308736 -0.002279 -0.73% 0.311046 0.316236 0.307577 0.00
      Jul 23 2024 0.311015 -0.006715 -2.11% 0.317822 0.318495 0.308757 0.00
      Jul 22 2024 0.31773 -0.001167 -0.37% 0.272916 0.320922 0.270497 0.00
      Jul 21 2024 0.318897 0.003042 0.96% 0.315327 0.3203 0.309403 0.00
      Jul 20 2024 0.315856 0.0019 0.61% 0.313656 0.31766 0.311896 0.00
      Jul 19 2024 0.313956 0.013505 4.49% 0.300216 0.317252 0.297984 0.00
      Jul 18 2024 0.300451 0.000024 0.01% 0.300307 0.305068 0.297181 0.00
      Jul 17 2024 0.300426 -0.005799 -1.89% 0.305894 0.310228 0.29963 0.00
      Jul 16 2024 0.306225 0.001803 0.59% 0.304707 0.306656 0.293438 0.00
      Jul 15 2024 0.304422 0.016823 5.85% 0.272916 0.304815 0.270497 0.00
      Jul 14 2024 0.287599 0.009552 3.44% 0.278417 0.287915 0.274735 0.00
      Jul 13 2024 0.278047 0.006329 2.33% 0.27173 0.280368 0.270456 0.00
      Jul 12 2024 0.271718 0.001588 0.59% 0.26994 0.274687 0.266417 0.00
      Jul 11 2024 0.27013 -0.002877 -1.05% 0.272916 0.278679 0.269328 0.00
      Jul 10 2024 0.273007 -0.001835 -0.67% 0.274235 0.280863 0.270467 0.00
      Jul 09 2024 0.274842 0.007469 2.79% 0.267272 0.275726 0.265581 0.00
      Jul 08 2024 0.267373 0.003255 1.23% 0.299779 0.301411 0.261256 0.00
      Jul 07 2024 0.264118 -0.010248 -3.74% 0.275847 0.276084 0.264118 0.00
      Jul 06 2024 0.274367 0.006064 2.26% 0.267032 0.276446 0.264902 0.00
      Jul 05 2024 0.268303 -0.00295 -1.09% 0.269911 0.27216 0.253898 0.00
      Jul 04 2024 0.271253 -0.014404 -5.04% 0.285508 0.286789 0.269282 0.00
      Jul 03 2024 0.285657 -0.009855 -3.33% 0.296 0.296424 0.282413 0.00
      Jul 02 2024 0.295512 -0.004321 -1.44% 0.299779 0.301411 0.294452 0.00
      Jul 01 2024 0.299833 0.000474 0.16% 0.309088 0.317056 0.120632 0.00
      Jun 30 2024 0.299359 0.007919 2.72% 0.291167 0.300043 0.289966 0.00
      Jun 29 2024 0.29144 0.002967 1.03% 0.288511 0.292543 0.288493 0.00
      Jun 28 2024 0.288473 -0.005889 -2.00% 0.294438 0.297729 0.286808 0.00
      Jun 27 2024 0.294362 0.003056 1.05% 0.291182 0.297686 0.290018 0.00
      Jun 26 2024 0.291306 -0.003955 -1.34% 0.309088 0.317056 0.290863 0.00
      Jun 25 2024 0.29526 0.007237 2.51% 0.287596 0.29739 0.287596 0.00
      Jun 24 2024 0.288023 -0.015212 -5.02% 0.302392 0.303157 0.280832 0.00
      Jun 23 2024 0.303236 -0.003908 -1.27% 0.307291 0.308966 0.303128 0.00
      Jun 22 2024 0.307144 0.000161 0.05% 0.307214 0.308888 0.306164 0.00
      Jun 21 2024 0.306983 -0.003466 -1.12% 0.310376 0.310781 0.303839 0.00
      Jun 20 2024 0.310449 0.001347 0.44% 0.309088 0.317056 0.308537 0.00
      Jun 19 2024 0.309102 -0.00124 -0.40% 0.310683 0.313379 0.30854 0.00
      Jun 18 2024 0.310343 -0.006565 -2.07% 0.317134 0.317134 0.305483 0.00
      Jun 17 2024 0.316908 -0.001929 -0.61% 0.323017 0.327595 0.311379 0.00
      Jun 16 2024 0.318837 0.001903 0.60% 0.316907 0.320056 0.315889 0.00
      Jun 15 2024 0.316934 0.000625 0.20% 0.31611 0.317907 0.315547 0.00
      Jun 14 2024 0.316309 -0.00243 -0.76% 0.318791 0.323272 0.311482 0.00
      Jun 13 2024 0.31874 -0.004491 -1.39% 0.323413 0.323729 0.315865 0.00
      Jun 12 2024 0.323231 0.001764 0.55% 0.321415 0.330423 0.319006 0.00
      Jun 11 2024 0.321467 -0.008827 -2.67% 0.330471 0.330688 0.315942 0.00
      Jun 10 2024 0.330294 -0.00079 -0.24% 0.323017 0.334327 0.322307 0.00
      Jun 09 2024 0.331084 0.002017 0.61% 0.328984 0.331885 0.3283 0.00
      Jun 08 2024 0.329068 0.00000300 0.00% 0.328752 0.33027 0.32855 0.00
      Jun 07 2024 0.329065 -0.003639 -1.09% 0.33265 0.338598 0.32621 0.00
      Jun 06 2024 0.332704 -0.001828 -0.55% 0.334653 0.336592 0.33004 0.00
      Jun 05 2024 0.334532 0.002592 0.78% 0.323017 0.33792 0.120632 0.00
      Jun 04 2024 0.331939 0.008929 2.76% 0.323017 0.333608 0.322307 0.00
      Jun 03 2024 0.32301 0.003073 0.96% 0.319546 0.330747 0.318896 0.00
      Jun 02 2024 0.319938 0.00037 0.12% 0.319708 0.322675 0.317902 0.00
      Jun 01 2024 0.319568 0.001006 0.32% 0.319115 0.320262 0.318239 0.00
      May 31 2024 0.318562 -0.004461 -1.38% 0.322979 0.324882 0.31491 0.00
      May 30 2024 0.323022 0.002731 0.85% 0.320538 0.328116 0.317849 0.00
      May 29 2024 0.320292 -0.002278 -0.71% 0.322285 0.325013 0.317824 0.00
      May 28 2024 0.32257 -0.004419 -1.35% 0.326885 0.327163 0.317603 0.00
      May 27 2024 0.326989 0.00353 1.09% 0.297195 0.332539 0.120632 0.00
      May 26 2024 0.323459 -0.003447 -1.05% 0.327117 0.328069 0.322298 0.00
      May 25 2024 0.326907 0.003022 0.93% 0.323691 0.328665 0.323691 0.00
      May 24 2024 0.323884 0.002922 0.91% 0.320719 0.326643 0.315482 0.00
      May 23 2024 0.320962 -0.005655 -1.73% 0.32752 0.330333 0.315294 0.00
      May 22 2024 0.326617 -0.003145 -0.95% 0.329546 0.333124 0.326262 0.00
      May 21 2024 0.329762 -0.005445 -1.62% 0.335046 0.337515 0.323378 0.00
      May 20 2024 0.335207 0.023482 7.53% 0.297195 0.335616 0.120632 0.00
      May 19 2024 0.311725 -0.003954 -1.25% 0.315213 0.318579 0.310641 0.00
      May 18 2024 0.315679 0.000289 0.09% 0.315527 0.317502 0.314216 0.00
      May 17 2024 0.31539 0.007849 2.55% 0.307656 0.317317 0.307229 0.00
      May 16 2024 0.30754 -0.003954 -1.27% 0.311841 0.313259 0.302095 0.00
      May 15 2024 0.311495 0.019893 6.82% 0.29172 0.312031 0.290529 0.00
      May 14 2024 0.291601 -0.006722 -2.25% 0.29832 0.299357 0.289284 0.00
      May 13 2024 0.298323 0.00585 2.00% 0.297195 0.300553 0.120632 0.00
      May 12 2024 0.292473 0.003277 1.13% 0.289434 0.293779 0.288693 0.00
      May 11 2024 0.289196 -0.001077 -0.37% 0.289554 0.29228 0.288128 0.00
      May 10 2024 0.290273 -0.009051 -3.02% 0.29953 0.301409 0.286641 0.00
      May 09 2024 0.299324 0.008576 2.95% 0.291563 0.300725 0.28958 0.00
      May 08 2024 0.290748 -0.006584 -2.21% 0.297195 0.300099 0.290116 0.00
      May 07 2024 0.297332 -0.003161 -1.05% 0.300725 0.306181 0.296756 0.00
      May 06 2024 0.300492 -0.004095 -1.34% 0.304773 0.314737 0.289444 0.00
      May 05 2024 0.304587 0.00071 0.23% 0.304467 0.306895 0.299567 0.00
      May 04 2024 0.303876 0.004295 1.43% 0.299455 0.306286 0.298166 0.00
      May 03 2024 0.299581 0.017249 6.11% 0.282266 0.301534 0.280786 0.00
      May 02 2024 0.282332 0.003225 1.16% 0.279053 0.284456 0.272442 0.00
      May 01 2024 0.279108 -0.013183 -4.51% 0.291053 0.291615 0.27188 0.00
      Apr 30 2024 0.292291 -0.012594 -4.13% 0.304763 0.308875 0.284288 0.00
      Apr 29 2024 0.304885 0.003516 1.17% 0.304773 0.314737 0.120632 0.00
      Apr 28 2024 0.301368 -0.002485 -0.82% 0.30422 0.307866 0.300667 0.00
      Apr 27 2024 0.303854 -0.001733 -0.57% 0.305349 0.305679 0.299664 0.00

      Your Recent History

      COIN
      SMPTEUR
      Smart Pharma Token
      BIT
      F21359
      Vontobel Financial Produ...
      BIT
      S21017
      Societe Generale
      BIT
      F24936
      Vontobel Financial Produ...
      BIT
      GHYE
      ETF
      BIT
      FW33TL
      Vontobel
      BIT
      UC7A8Y
      Unicredit Bank
      BIT
      S31868
      Societe Generale Effekten
      BIT
      UC0BU6
      Unicredit Bank
      BIT
      PLT
      Planetel
      NYSE
      CTVA
      Corteva
      EU
      FR0128463447
      CA Consumer Finance Cacf...
      Delayed Upgrade Clock