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
      18,222.80
      -1.80%
      Dow Jones
      40,743.33
      0.50%
      Brent Oil
      78.51
      -0.80%
      Bitcoin
      66,021.86
      -1.20%
      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. Real Smurf Cat (Cryptocurrency:SMURFCATUST)

      6. Real Smurf Cat (Cryptocurrency:SMURFCATUST) Historical

      SMURFCATUST Real Smurf Cat

      0.000055
      -0.00000200 (-3.51%)
      17:13:27 - Realtime Data

      SMURFCATUST Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Jul 29 2024 0.000058 0.00000200 3.57% 0.000056 0.000064 0.000056 114,619,597.00
      Jul 28 2024 0.000056 -0.00000400 -6.67% 0.00006 0.00006 0.000056 168,056,439.00
      Jul 27 2024 0.00006 -0.00000200 -3.23% 0.000062 0.000065 0.000058 230,360,407.00
      Jul 26 2024 0.000062 0.00000600 10.71% 0.000056 0.000062 0.000056 152,085,970.00
      Jul 25 2024 0.000056 -0.00000900 -13.85% 0.000065 0.000065 0.000054 285,830,294.00
      Jul 24 2024 0.000065 -0.00000700 -9.72% 0.000071 0.000071 0.000064 314,696,103.00
      Jul 23 2024 0.000072 -0.00000200 -2.70% 0.000074 0.000077 0.00007 285,438,383.00
      Jul 22 2024 0.000074 -0.00000400 -5.13% 0.000078 0.00008 0.000073 284,029,281.00
      Jul 21 2024 0.000078 0.00000300 4.00% 0.000074 0.000079 0.000071 372,114,933.00
      Jul 20 2024 0.000075 0.00000200 2.74% 0.000073 0.00008 0.000069 368,099,007.00
      Jul 19 2024 0.000073 0.00000600 8.96% 0.000067 0.000079 0.000062 406,281,091.00
      Jul 18 2024 0.000067 0.00000200 3.08% 0.000065 0.000072 0.000064 493,412,759.00
      Jul 17 2024 0.000065 -0.00000100 -1.52% 0.000066 0.000069 0.000063 390,686,201.00
      Jul 16 2024 0.000066 -0.00000600 -8.33% 0.000072 0.000072 0.000059 609,370,917.00
      Jul 15 2024 0.000072 0.000011 18.03% 0.00006 0.000075 0.000059 418,223,573.00
      Jul 14 2024 0.000061 0.00000600 10.91% 0.000055 0.000064 0.000052 465,594,651.00
      Jul 13 2024 0.000055 0.00000100 1.85% 0.000054 0.000059 0.000052 542,703,996.00
      Jul 12 2024 0.000054 -0.00000100 -1.82% 0.000055 0.000056 0.000052 458,918,777.00
      Jul 11 2024 0.000055 -0.00000400 -6.78% 0.000059 0.00006 0.000053 466,430,141.00
      Jul 10 2024 0.000059 0.00000500 9.26% 0.000054 0.00007 0.000053 664,287,238.00
      Jul 09 2024 0.000054 0.00 0.00% 0.000054 0.000057 0.000052 385,777,075.00
      Jul 08 2024 0.000054 0.00000300 5.88% 0.000051 0.000054 0.00005 249,906,477.00
      Jul 07 2024 0.000051 -0.00000900 -15.00% 0.00006 0.00006 0.000051 437,240,336.00
      Jul 06 2024 0.00006 0.00000200 3.45% 0.000058 0.000061 0.000057 348,319,388.00
      Jul 05 2024 0.000058 -0.00000400 -6.45% 0.000062 0.000062 0.00005 674,722,219.00
      Jul 04 2024 0.000062 -0.00000500 -7.46% 0.000067 0.000068 0.00006 360,731,259.00
      Jul 03 2024 0.000067 -0.00001 -12.99% 0.000077 0.000077 0.000066 383,087,669.00
      Jul 02 2024 0.000077 -0.00000100 -1.28% 0.000078 0.000082 0.000072 347,391,130.00
      Jul 01 2024 0.000078 0.00000800 11.43% 0.00007 0.000088 0.000066 362,240,966.00
      Jun 30 2024 0.00007 0.00000800 12.90% 0.000062 0.000072 0.000061 333,793,057.00
      Jun 29 2024 0.000062 0.00000300 5.08% 0.000059 0.000066 0.000056 593,949,212.00
      Jun 28 2024 0.000059 -0.00000200 -3.28% 0.000061 0.000063 0.000057 576,130,486.00
      Jun 27 2024 0.000061 -0.00000200 -3.17% 0.000063 0.000063 0.000059 514,578,819.00
      Jun 26 2024 0.000063 0.00 0.00% 0.000064 0.000064 0.000062 284,566,486.00
      Jun 25 2024 0.000063 0.00000300 5.00% 0.00006 0.000065 0.00006 449,241,230.00
      Jun 24 2024 0.00006 0.00 0.00% 0.00006 0.000062 0.000056 534,198,294.00
      Jun 23 2024 0.00006 -0.00000600 -9.09% 0.000066 0.000068 0.00006 539,808,559.00
      Jun 22 2024 0.000066 -0.00000300 -4.35% 0.000069 0.00007 0.000066 372,333,667.00
      Jun 21 2024 0.000069 -0.00000200 -2.82% 0.000071 0.000071 0.000067 306,672,854.00
      Jun 20 2024 0.000071 -0.00000400 -5.33% 0.000075 0.000075 0.000068 431,125,876.00
      Jun 19 2024 0.000075 0.00000200 2.74% 0.000075 0.000077 0.000072 268,390,917.00
      Jun 18 2024 0.000073 -0.000016 -17.98% 0.000088 0.000088 0.00007 537,760,365.00
      Jun 17 2024 0.000089 -0.00000400 -4.30% 0.000093 0.000093 0.000086 239,588,776.00
      Jun 16 2024 0.000093 0.00000600 6.90% 0.000087 0.000096 0.000081 324,851,236.00
      Jun 15 2024 0.000087 0.00000600 7.41% 0.000079 0.000088 0.000078 311,322,114.00
      Jun 14 2024 0.000081 -0.00000100 -1.22% 0.000082 0.000085 0.000075 425,929,523.00
      Jun 13 2024 0.000082 -0.00000300 -3.53% 0.000085 0.000085 0.000076 468,482,688.00
      Jun 12 2024 0.000085 0.00000200 2.41% 0.000083 0.000092 0.00008 392,806,635.00
      Jun 11 2024 0.000083 -0.00000500 -5.68% 0.000088 0.00009 0.000081 457,614,496.00
      Jun 10 2024 0.000088 -0.00000100 -1.12% 0.000089 0.000093 0.000085 354,937,151.00
      Jun 09 2024 0.000089 0.00 0.00% 0.000089 0.000093 0.000087 321,568,026.00
      Jun 08 2024 0.000089 -0.00000800 -8.25% 0.000097 0.000098 0.000086 418,452,745.00
      Jun 07 2024 0.000097 -0.00000400 -3.96% 0.000101 0.00011 0.000096 620,552,417.00
      Jun 06 2024 0.000101 -0.000031 -23.48% 0.000131 0.000131 0.000097 546,442,025.00
      Jun 05 2024 0.000132 0.00000400 3.13% 0.000124 0.000138 0.000123 255,554,131.00
      Jun 04 2024 0.000128 0.00000200 1.59% 0.000125 0.000138 0.000112 357,228,226.00
      Jun 03 2024 0.000126 -0.00000900 -6.67% 0.000135 0.000144 0.000125 281,042,487.00
      Jun 02 2024 0.000135 -0.00000100 -0.74% 0.000136 0.000141 0.00013 290,892,521.00
      Jun 01 2024 0.000136 0.00000200 1.49% 0.000134 0.00014 0.000129 303,281,637.00
      May 31 2024 0.000134 0.00000400 3.08% 0.00013 0.000142 0.000127 387,568,362.00
      May 30 2024 0.00013 -0.00000900 -6.47% 0.000139 0.000158 0.00013 434,509,170.00
      May 29 2024 0.000139 -0.00000300 -2.11% 0.000141 0.000165 0.000137 523,130,107.00
      May 28 2024 0.000142 -0.000016 -10.13% 0.000158 0.000186 0.000131 518,096,309.00
      May 27 2024 0.000158 0.00003 23.44% 0.000128 0.000182 0.000121 439,067,497.00
      May 26 2024 0.000128 -0.000011 -7.91% 0.000139 0.000144 0.000125 436,707,416.00
      May 25 2024 0.000139 0.00000200 1.46% 0.000137 0.000141 0.000126 471,641,892.00
      May 24 2024 0.000137 -0.000018 -11.61% 0.000156 0.000183 0.000128 652,158,765.00
      May 23 2024 0.000155 0.000047 43.52% 0.000108 0.000167 0.000101 738,329,805.00
      May 22 2024 0.000108 0.00 0.00% 0.000108 0.000115 0.000097 612,905,460.00
      May 21 2024 0.000108 0.000018 20.00% 0.00009 0.000109 0.000088 776,590,675.00
      May 20 2024 0.00009 0.000014 18.42% 0.000076 0.000098 0.000071 423,560,008.00
      May 19 2024 0.000076 -0.00000200 -2.56% 0.000078 0.00008 0.000069 670,141,822.00
      May 18 2024 0.000078 -0.00000500 -6.02% 0.000083 0.000089 0.000074 776,624,233.00
      May 17 2024 0.000083 0.00000100 1.22% 0.000082 0.000091 0.00008 586,422,763.00
      May 16 2024 0.000082 -0.00000600 -6.82% 0.000088 0.000094 0.000081 759,415,496.00
      May 15 2024 0.000088 0.00000800 10.00% 0.00008 0.000093 0.000079 734,057,208.00
      May 14 2024 0.00008 -0.00000800 -9.09% 0.000088 0.00009 0.000079 385,034,241.00
      May 13 2024 0.000088 0.00000600 7.32% 0.000075 0.000089 0.000073 467,211,552.00
      May 12 2024 0.000082 -0.00000100 -1.20% 0.000083 0.000083 0.000077 771,628,000.00
      May 11 2024 0.000083 -0.00000300 -3.49% 0.000086 0.000091 0.000079 899,111,605.00
      May 10 2024 0.000086 -0.00000300 -3.37% 0.000089 0.000092 0.000085 717,372,707.00
      May 09 2024 0.000089 -0.00000100 -1.11% 0.00009 0.000097 0.000087 823,119,843.00
      May 08 2024 0.00009 -0.00000800 -8.16% 0.000098 0.000098 0.000089 674,603,453.00
      May 07 2024 0.000098 -0.000016 -14.04% 0.000114 0.000117 0.000097 465,058,274.00
      May 06 2024 0.000114 -0.000013 -10.24% 0.000127 0.000131 0.00011 355,922,383.00
      May 05 2024 0.000127 0.00000300 2.42% 0.000124 0.00013 0.000114 384,511,264.00
      May 04 2024 0.000124 -0.000019 -13.29% 0.000143 0.000143 0.000121 440,660,636.00
      May 03 2024 0.000143 0.000035 32.41% 0.000108 0.000143 0.000108 749,293,516.00
      May 02 2024 0.000108 0.000016 17.39% 0.000092 0.000116 0.000089 797,083,761.00
      May 01 2024 0.000092 0.00000900 10.84% 0.000083 0.000094 0.000077 742,419,165.00

      Your Recent History

      COIN
      SMURFCATUST
      Real Smurf Cat
      Delayed Upgrade Clock