ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      AI Subscribe Login/Register Profile Icon
      S&P 500
      5,436.44
      -0.50%
      US Tech 100
      18,394.40
      -0.87%
      Dow Jones
      40,743.33
      0.50%
      Brent Oil
      78.575
      0.01%
      Bitcoin
      66,335.36
      0.25%
      Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.
      Get Started
      1. Home
      2. Investing
      3. Cryptocurrencies
      4. COIN
      5. Smart Pharma Token (Cryptocurrency:SMPTUSD)

      6. Smart Pharma Token (Cryptocurrency:SMPTUSD) Historical

      SMPTUSD Smart Pharma Token

      0.339704
      0.000913 (0.27%)
      20:02:20 - Realtime Data

      SMPTUSD Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Jul 30 2024 0.339113 -0.003019 -0.88% 0.342139 0.342928 0.334355 0.00
      Jul 29 2024 0.342132 -0.007163 -2.05% 0.085189 0.3584 0.084964 0.00
      Jul 28 2024 0.349296 0.00069 0.20% 0.347149 0.349604 0.343617 0.00
      Jul 27 2024 0.348605 0.000912 0.26% 0.347714 0.355259 0.341481 0.00
      Jul 26 2024 0.347693 0.011078 3.29% 0.336838 0.349204 0.336838 0.00
      Jul 25 2024 0.336615 0.001868 0.56% 0.334828 0.33841 0.325089 0.00
      Jul 24 2024 0.334747 -0.002919 -0.86% 0.337742 0.343505 0.33374 0.00
      Jul 23 2024 0.337666 -0.008354 -2.41% 0.346135 0.346804 0.335161 0.00
      Jul 22 2024 0.34602 -0.001691 -0.49% 0.085189 0.349708 0.084964 0.00
      Jul 21 2024 0.347711 0.003608 1.05% 0.343699 0.34967 0.337426 0.00
      Jul 20 2024 0.344103 0.002264 0.66% 0.341735 0.346222 0.339618 0.00
      Jul 19 2024 0.341839 0.014371 4.39% 0.327516 0.345329 0.324095 0.00
      Jul 18 2024 0.327468 -0.00108 -0.33% 0.328115 0.333336 0.323738 0.00
      Jul 17 2024 0.328548 -0.005186 -1.55% 0.333263 0.338422 0.327202 0.00
      Jul 16 2024 0.333734 0.002225 0.67% 0.33204 0.334668 0.319993 0.00
      Jul 15 2024 0.331509 0.018863 6.03% 0.085189 0.331994 0.084964 0.00
      Jul 14 2024 0.312646 0.009394 3.10% 0.303279 0.31433 0.303279 0.00
      Jul 13 2024 0.303252 0.006872 2.32% 0.296399 0.306149 0.295876 0.00
      Jul 12 2024 0.29638 0.002705 0.92% 0.29363 0.299703 0.289673 0.00
      Jul 11 2024 0.293675 -0.002033 -0.69% 0.295012 0.303841 0.292392 0.00
      Jul 10 2024 0.295707 -0.001456 -0.49% 0.296643 0.304131 0.292723 0.00
      Jul 09 2024 0.297163 0.007098 2.45% 0.290334 0.298181 0.288223 0.00
      Jul 08 2024 0.290065 0.004075 1.42% 0.085189 0.297539 0.084964 0.00
      Jul 07 2024 0.285991 -0.011793 -3.96% 0.297715 0.29891 0.285878 0.00
      Jul 06 2024 0.297784 0.007534 2.60% 0.289649 0.299418 0.286976 0.00
      Jul 05 2024 0.29025 -0.002754 -0.94% 0.29142 0.294084 0.27496 0.00
      Jul 04 2024 0.293005 -0.015255 -4.95% 0.308032 0.309233 0.290596 0.00
      Jul 03 2024 0.30826 -0.009228 -2.91% 0.317805 0.318419 0.303871 0.00
      Jul 02 2024 0.317488 -0.004069 -1.27% 0.32192 0.323588 0.316084 0.00
      Jul 01 2024 0.321557 0.000406 0.13% 0.085189 0.326616 0.084964 0.00
      Jun 30 2024 0.321152 0.009629 3.09% 0.311763 0.322146 0.310515 0.00
      Jun 29 2024 0.311523 0.002634 0.85% 0.308797 0.312896 0.308716 0.00
      Jun 28 2024 0.308889 -0.006234 -1.98% 0.315447 0.318158 0.3069 0.00
      Jun 27 2024 0.315123 0.003928 1.26% 0.311362 0.318831 0.310071 0.00
      Jun 26 2024 0.311195 -0.005 -1.58% 0.085189 0.317266 0.084964 0.00
      Jun 25 2024 0.316194 0.007415 2.40% 0.308544 0.319477 0.308394 0.00
      Jun 24 2024 0.308779 -0.015486 -4.78% 0.323373 0.324122 0.299865 0.00
      Jun 23 2024 0.324265 -0.00461 -1.40% 0.328934 0.330178 0.323846 0.00
      Jun 22 2024 0.328875 0.000931 0.28% 0.328421 0.330141 0.327246 0.00
      Jun 21 2024 0.327943 -0.004244 -1.28% 0.332194 0.33274 0.324453 0.00
      Jun 20 2024 0.332187 0.000176 0.05% 0.332633 0.340182 0.330368 0.00
      Jun 19 2024 0.332011 -0.000984 -0.30% 0.33351 0.336382 0.331286 0.00
      Jun 18 2024 0.332995 -0.007078 -2.08% 0.340408 0.340621 0.327835 0.00
      Jun 17 2024 0.340073 -0.001119 -0.33% 0.085189 0.344383 0.084964 0.00
      Jun 16 2024 0.341192 0.002346 0.69% 0.338823 0.342561 0.337921 0.00
      Jun 15 2024 0.338847 0.000806 0.24% 0.337891 0.339958 0.337044 0.00
      Jun 14 2024 0.338041 -0.003933 -1.15% 0.342249 0.344679 0.332902 0.00
      Jun 13 2024 0.341974 -0.007388 -2.11% 0.349434 0.350083 0.339082 0.00
      Jun 12 2024 0.349362 0.004379 1.27% 0.344714 0.358349 0.342562 0.00
      Jun 11 2024 0.344984 -0.010716 -3.01% 0.356022 0.356022 0.338755 0.00
      Jun 10 2024 0.355699 -0.000933 -0.26% 0.085189 0.359178 0.084964 0.00
      Jun 09 2024 0.356632 0.001671 0.47% 0.354751 0.357585 0.354115 0.00
      Jun 08 2024 0.354961 -0.000037 -0.01% 0.354736 0.355933 0.35434 0.00
      Jun 07 2024 0.354998 -0.007387 -2.04% 0.362274 0.36824 0.350833 0.00
      Jun 06 2024 0.362386 -0.001644 -0.45% 0.364316 0.366792 0.359425 0.00
      Jun 05 2024 0.36403 0.002748 0.76% 0.085189 0.367387 0.084964 0.00
      Jun 04 2024 0.361282 0.009082 2.58% 0.352276 0.363689 0.351007 0.00
      Jun 03 2024 0.3522 0.005083 1.46% 0.346714 0.359749 0.34603 0.00
      Jun 02 2024 0.347117 0.000516 0.15% 0.346716 0.350203 0.344914 0.00
      Jun 01 2024 0.346601 0.001181 0.34% 0.345601 0.347199 0.345077 0.00
      May 31 2024 0.34542 -0.004516 -1.29% 0.350015 0.353065 0.341125 0.00
      May 30 2024 0.349936 0.003797 1.10% 0.346027 0.355989 0.34361 0.00
      May 29 2024 0.346139 -0.0039 -1.11% 0.349739 0.352472 0.343549 0.00
      May 28 2024 0.350039 -0.004941 -1.39% 0.355293 0.355788 0.344232 0.00
      May 27 2024 0.35498 0.004306 1.23% 0.085189 0.361424 0.084964 0.00
      May 26 2024 0.350674 -0.003801 -1.07% 0.354638 0.355675 0.349372 0.00
      May 25 2024 0.354475 0.003384 0.96% 0.350877 0.356085 0.350786 0.00
      May 24 2024 0.351091 0.003576 1.03% 0.347774 0.354297 0.341226 0.00
      May 23 2024 0.347515 -0.006349 -1.79% 0.353807 0.358499 0.340556 0.00
      May 22 2024 0.353864 -0.005407 -1.50% 0.359072 0.361434 0.353188 0.00
      May 21 2024 0.359272 -0.006194 -1.69% 0.365821 0.367797 0.354446 0.00
      May 20 2024 0.365466 0.026376 7.78% 0.085189 0.366088 0.084964 0.00
      May 19 2024 0.33909 -0.004005 -1.17% 0.342736 0.346463 0.33773 0.00
      May 18 2024 0.343094 0.000302 0.09% 0.342902 0.34501 0.341325 0.00
      May 17 2024 0.342793 0.008595 2.57% 0.334356 0.345413 0.333635 0.00
      May 16 2024 0.334198 -0.005429 -1.60% 0.339252 0.341489 0.330771 0.00
      May 15 2024 0.339627 0.024391 7.74% 0.31512 0.340042 0.313981 0.00
      May 14 2024 0.315236 -0.006713 -2.09% 0.322067 0.322972 0.312912 0.00
      May 13 2024 0.321949 0.007197 2.29% 0.085189 0.324858 0.084964 0.00
      May 12 2024 0.314753 0.003519 1.13% 0.311554 0.316399 0.310337 0.00
      May 11 2024 0.311234 -0.00073 -0.23% 0.311451 0.314551 0.309768 0.00
      May 10 2024 0.311964 -0.010721 -3.32% 0.322103 0.324966 0.308432 0.00
      May 09 2024 0.322685 0.009544 3.05% 0.31328 0.324502 0.310554 0.00
      May 08 2024 0.313141 -0.006753 -2.11% 0.319152 0.322603 0.311688 0.00
      May 07 2024 0.319894 -0.003611 -1.12% 0.323412 0.32958 0.318809 0.00
      May 06 2024 0.323505 -0.004205 -1.28% 0.085189 0.334233 0.084964 0.00
      May 05 2024 0.32771 0.000644 0.20% 0.32713 0.330598 0.322375 0.00
      May 04 2024 0.327066 0.004852 1.51% 0.321993 0.32991 0.320445 0.00
      May 03 2024 0.322214 0.019348 6.39% 0.302701 0.32428 0.3012 0.00
      May 02 2024 0.302866 0.003635 1.21% 0.298177 0.305198 0.29137 0.00

      Your Recent History

      COIN
      SMPTUSD
      Smart Pharma Token
      BOV
      CEDO3
      CEDRO ON
      Delayed Upgrade Clock