SMGUSD Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 23 2024 | 0.025026 | 0.000264 | 1.07% | 0.024749 | 0.025455 | 0.024469 | 0.00 |
Jul 22 2024 | 0.024762 | -0.000563 | -2.22% | 0.024573 | 0.025215 | 0.024289 | 0.00 |
Jul 21 2024 | 0.025325 | -0.00000200 | -0.01% | 0.025288 | 0.025488 | 0.024659 | 0.00 |
Jul 20 2024 | 0.025328 | 0.000113 | 0.45% | 0.025208 | 0.02545 | 0.025043 | 0.00 |
Jul 19 2024 | 0.025215 | 0.000548 | 2.22% | 0.024573 | 0.025458 | 0.024289 | 0.00 |
Jul 18 2024 | 0.024667 | 0.000277 | 1.14% | 0.024378 | 0.025089 | 0.024334 | 0.00 |
Jul 17 2024 | 0.024389 | -0.00042 | -1.69% | 0.024806 | 0.025284 | 0.024286 | 0.00 |
Jul 16 2024 | 0.02481 | -0.000264 | -1.05% | 0.025081 | 0.025152 | 0.02409 | 0.00 |
Jul 15 2024 | 0.025074 | 0.001647 | 7.03% | 0.022855 | 0.025109 | 0.022754 | 0.00 |
Jul 14 2024 | 0.023427 | 0.000578 | 2.53% | 0.022855 | 0.023489 | 0.022754 | 0.00 |
Jul 13 2024 | 0.02285 | 0.000333 | 1.48% | 0.022517 | 0.023022 | 0.022394 | 0.00 |
Jul 12 2024 | 0.022517 | 0.00023 | 1.03% | 0.022273 | 0.022705 | 0.021911 | 0.00 |
Jul 11 2024 | 0.022286 | -0.00002 | -0.09% | 0.022267 | 0.023104 | 0.021978 | 0.00 |
Jul 10 2024 | 0.022306 | 0.000231 | 1.05% | 0.022021 | 0.022644 | 0.021778 | 0.00 |
Jul 09 2024 | 0.022075 | 0.000396 | 1.83% | 0.021681 | 0.022336 | 0.021599 | 0.00 |
Jul 08 2024 | 0.021679 | 0.00066 | 3.14% | 0.024579 | 0.024661 | 0.020874 | 0.00 |
Jul 07 2024 | 0.021019 | -0.001028 | -4.66% | 0.022016 | 0.02209 | 0.021019 | 0.00 |
Jul 06 2024 | 0.022047 | 0.000606 | 2.82% | 0.021427 | 0.022145 | 0.021271 | 0.00 |
Jul 05 2024 | 0.021441 | -0.000652 | -2.95% | 0.021905 | 0.02234 | 0.020363 | 0.00 |
Jul 04 2024 | 0.022093 | -0.001597 | -6.74% | 0.023711 | 0.023796 | 0.021986 | 0.00 |
Jul 03 2024 | 0.02369 | -0.000875 | -3.56% | 0.024575 | 0.02463 | 0.023368 | 0.00 |
Jul 02 2024 | 0.024565 | -0.000153 | -0.62% | 0.024708 | 0.024877 | 0.024435 | 0.00 |
Jul 01 2024 | 0.024718 | 0.000018 | 0.07% | 0.024579 | 0.025224 | 0.02411 | 0.00 |
Jun 30 2024 | 0.0247 | 0.000456 | 1.88% | 0.024259 | 0.024829 | 0.024091 | 0.00 |
Jun 29 2024 | 0.024243 | -0.000021 | -0.09% | 0.024264 | 0.024461 | 0.024208 | 0.00 |
Jun 28 2024 | 0.024264 | -0.000492 | -1.99% | 0.024798 | 0.025034 | 0.024179 | 0.00 |
Jun 27 2024 | 0.024756 | 0.000549 | 2.27% | 0.02422 | 0.024938 | 0.02418 | 0.00 |
Jun 26 2024 | 0.024207 | -0.000196 | -0.80% | 0.024579 | 0.024661 | 0.023913 | 0.00 |
Jun 25 2024 | 0.024403 | 0.000294 | 1.22% | 0.024131 | 0.024629 | 0.023982 | 0.00 |
Jun 24 2024 | 0.024109 | -0.000475 | -1.93% | 0.024579 | 0.024661 | 0.023289 | 0.00 |
Jun 23 2024 | 0.024584 | -0.000539 | -2.15% | 0.025122 | 0.025295 | 0.024513 | 0.00 |
Jun 22 2024 | 0.025123 | -0.000167 | -0.66% | 0.025306 | 0.025306 | 0.024998 | 0.00 |
Jun 21 2024 | 0.02529 | 0.000032 | 0.13% | 0.025242 | 0.025494 | 0.024778 | 0.00 |
Jun 20 2024 | 0.025258 | -0.000282 | -1.10% | 0.025543 | 0.025999 | 0.025061 | 0.00 |
Jun 19 2024 | 0.025539 | 0.000529 | 2.12% | 0.025023 | 0.025774 | 0.024912 | 0.00 |
Jun 18 2024 | 0.02501 | -0.000183 | -0.73% | 0.025262 | 0.025264 | 0.024272 | 0.00 |
Jun 17 2024 | 0.025193 | -0.000833 | -3.20% | 0.02646 | 0.026558 | 0.024963 | 0.00 |
Jun 16 2024 | 0.026026 | 0.000394 | 1.54% | 0.025614 | 0.026242 | 0.025457 | 0.00 |
Jun 15 2024 | 0.025632 | 0.000614 | 2.45% | 0.025019 | 0.025811 | 0.024968 | 0.00 |
Jun 14 2024 | 0.025018 | 0.000057 | 0.23% | 0.024988 | 0.025356 | 0.024186 | 0.00 |
Jun 13 2024 | 0.024961 | -0.000636 | -2.48% | 0.025571 | 0.025591 | 0.024665 | 0.00 |
Jun 12 2024 | 0.025597 | 0.00044 | 1.75% | 0.025165 | 0.026266 | 0.024914 | 0.00 |
Jun 11 2024 | 0.025157 | -0.001204 | -4.57% | 0.026373 | 0.026389 | 0.024692 | 0.00 |
Jun 10 2024 | 0.026361 | -0.000272 | -1.02% | 0.02646 | 0.026672 | 0.026271 | 0.00 |
Jun 09 2024 | 0.026633 | 0.000155 | 0.58% | 0.02646 | 0.02673 | 0.026366 | 0.00 |
Jun 08 2024 | 0.026478 | 0.000029 | 0.11% | 0.026438 | 0.026658 | 0.026381 | 0.00 |
Jun 07 2024 | 0.02645 | -0.000967 | -3.53% | 0.027403 | 0.027601 | 0.026184 | 0.00 |
Jun 06 2024 | 0.027416 | -0.000385 | -1.38% | 0.027796 | 0.027883 | 0.027068 | 0.00 |
Jun 05 2024 | 0.027801 | 0.000384 | 1.40% | 0.026926 | 0.027946 | 0.026781 | 0.00 |
Jun 04 2024 | 0.027417 | 0.000371 | 1.37% | 0.02708 | 0.027541 | 0.026905 | 0.00 |
Jun 03 2024 | 0.027045 | -0.000132 | -0.49% | 0.027145 | 0.027678 | 0.027018 | 0.00 |
Jun 02 2024 | 0.027177 | -0.000239 | -0.87% | 0.027417 | 0.027574 | 0.02697 | 0.00 |
Jun 01 2024 | 0.027417 | 0.000359 | 1.33% | 0.027059 | 0.027512 | 0.026965 | 0.00 |
May 31 2024 | 0.027058 | 0.000122 | 0.45% | 0.026926 | 0.027629 | 0.026765 | 0.00 |
May 30 2024 | 0.026936 | -0.000136 | -0.50% | 0.027082 | 0.027474 | 0.026629 | 0.00 |
May 29 2024 | 0.027072 | -0.000569 | -2.06% | 0.027612 | 0.02791 | 0.026901 | 0.00 |
May 28 2024 | 0.027641 | -0.000357 | -1.28% | 0.027933 | 0.028215 | 0.027108 | 0.00 |
May 27 2024 | 0.027998 | 0.000497 | 1.81% | 0.027109 | 0.028548 | 0.026907 | 0.00 |
May 26 2024 | 0.027501 | 0.000557 | 2.07% | 0.026963 | 0.027896 | 0.026835 | 0.00 |
May 25 2024 | 0.026944 | 0.00013 | 0.48% | 0.026763 | 0.027138 | 0.02669 | 0.00 |
May 24 2024 | 0.026814 | -0.000208 | -0.77% | 0.027109 | 0.0275 | 0.026147 | 0.00 |
May 23 2024 | 0.027022 | 0.000117 | 0.43% | 0.026872 | 0.028339 | 0.025668 | 0.00 |
May 22 2024 | 0.026905 | -0.000361 | -1.32% | 0.027246 | 0.027414 | 0.02628 | 0.00 |
May 21 2024 | 0.027266 | 0.000947 | 3.60% | 0.026375 | 0.027574 | 0.026114 | 0.00 |
May 20 2024 | 0.026319 | 0.004257 | 19.30% | 0.020748 | 0.026488 | 0.020591 | 0.00 |
May 19 2024 | 0.022062 | -0.000401 | -1.79% | 0.022453 | 0.022553 | 0.021989 | 0.00 |
May 18 2024 | 0.022463 | 0.000254 | 1.14% | 0.022223 | 0.022629 | 0.022195 | 0.00 |
May 17 2024 | 0.02221 | 0.001048 | 4.95% | 0.021154 | 0.022415 | 0.021093 | 0.00 |
May 16 2024 | 0.021161 | -0.000678 | -3.10% | 0.021834 | 0.021862 | 0.021035 | 0.00 |
May 15 2024 | 0.02184 | 0.001114 | 5.38% | 0.020748 | 0.021865 | 0.020591 | 0.00 |
May 14 2024 | 0.020725 | -0.000475 | -2.24% | 0.021187 | 0.021274 | 0.02057 | 0.00 |
May 13 2024 | 0.0212 | 0.000136 | 0.65% | 0.020944 | 0.021522 | 0.020877 | 0.00 |
May 12 2024 | 0.021064 | 0.000145 | 0.69% | 0.020944 | 0.02121 | 0.020877 | 0.00 |
May 11 2024 | 0.020919 | -0.00000700 | -0.03% | 0.02095 | 0.021147 | 0.020774 | 0.00 |
May 10 2024 | 0.020926 | -0.000894 | -4.10% | 0.021784 | 0.021947 | 0.02071 | 0.00 |
May 09 2024 | 0.02182 | 0.000446 | 2.09% | 0.021391 | 0.021981 | 0.021229 | 0.00 |
May 08 2024 | 0.021375 | -0.000326 | -1.50% | 0.021659 | 0.02184 | 0.021136 | 0.00 |
May 07 2024 | 0.021701 | -0.000363 | -1.65% | 0.022062 | 0.0225 | 0.021629 | 0.00 |
May 06 2024 | 0.022063 | -0.000482 | -2.14% | 0.021494 | 0.023056 | 0.021289 | 0.00 |
May 05 2024 | 0.022545 | 0.000135 | 0.60% | 0.022404 | 0.022792 | 0.022111 | 0.00 |
May 04 2024 | 0.02241 | 0.000083 | 0.37% | 0.022301 | 0.022765 | 0.022264 | 0.00 |
May 03 2024 | 0.022327 | 0.000833 | 3.88% | 0.021494 | 0.022471 | 0.021289 | 0.00 |
May 02 2024 | 0.021494 | 0.000072 | 0.34% | 0.021398 | 0.02166 | 0.020822 | 0.00 |
May 01 2024 | 0.021422 | -0.000303 | -1.39% | 0.021651 | 0.02171 | 0.020234 | 0.00 |
Apr 30 2024 | 0.021726 | -0.001392 | -6.02% | 0.023069 | 0.023359 | 0.020979 | 0.00 |
Apr 29 2024 | 0.023118 | -0.00036 | -1.53% | 0.021966 | 0.023242 | 0.021722 | 0.00 |
Apr 28 2024 | 0.023479 | 0.000086 | 0.37% | 0.023393 | 0.024065 | 0.023356 | 0.00 |
Apr 27 2024 | 0.023392 | 0.000899 | 4.00% | 0.022516 | 0.023583 | 0.022148 | 0.00 |
Apr 26 2024 | 0.022493 | -0.000208 | -0.92% | 0.022686 | 0.022763 | 0.022316 | 0.00 |
Apr 25 2024 | 0.022701 | 0.000161 | 0.71% | 0.022574 | 0.022931 | 0.022091 | 0.00 |