SMTYToken More Historical Data - SMTYUSD | ADVFN

Register for streaming realtime charts, analysis tools, and prices.

Get Started

Home
Investing
Cryptocurrencies
COIN
SMTYToken (Cryptocurrency:SMTYUSD)
SMTYToken (Cryptocurrency:SMTYUSD) Historical

SMTYUSD Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 20 2024	0.008045	-0.00009	-1.11%	0.008135	0.008281	0.007982	0.00
Jun 19 2024	0.008134	0.000169	2.12%	0.00797	0.008209	0.007935	0.00
Jun 18 2024	0.007966	0.000012	0.15%	0.007976	0.007984	0.007673	226,174.00
Jun 17 2024	0.007954	-0.000046	-0.58%	0.008538	0.00862	0.007863	2,400,655.00
Jun 16 2024	0.008	-0.000093	-1.15%	0.008087	0.008186	0.007962	1,153,306.00
Jun 15 2024	0.008092	-0.000363	-4.29%	0.008456	0.008637	0.008021	564,413.00
Jun 14 2024	0.008455	0.000297	3.64%	0.008167	0.008568	0.007771	783,550.00
Jun 13 2024	0.008158	-0.000066	-0.80%	0.008215	0.008326	0.008062	805,075.00
Jun 12 2024	0.008224	0.000071	0.87%	0.008155	0.008408	0.008101	1,288,074.00
Jun 11 2024	0.008152	-0.000024	-0.29%	0.00818	0.00826	0.008042	1,196,939.00
Jun 10 2024	0.008176	-0.000381	-4.45%	0.008538	0.00862	0.008176	2,405,747.00
Jun 09 2024	0.008557	0.000013	0.15%	0.008538	0.00862	0.008509	913,174.00
Jun 08 2024	0.008544	-0.000064	-0.74%	0.008604	0.008759	0.008516	854,518.00
Jun 07 2024	0.008608	-0.000162	-1.85%	0.008766	0.008829	0.008558	1,047,378.00
Jun 06 2024	0.00877	-0.00000700	-0.08%	0.008776	0.008849	0.008659	928,643.00
Jun 05 2024	0.008777	0.000274	3.22%	0.008388	0.008864	0.005515	2,331,294.00
Jun 04 2024	0.008503	0.00004	0.47%	0.008549	0.008572	0.00842	632,732.00
Jun 03 2024	0.008463	0.000072	0.86%	0.008381	0.008584	0.008346	942,144.00
Jun 02 2024	0.008391	-0.000074	-0.87%	0.008465	0.008482	0.008334	1,201,687.00
Jun 01 2024	0.008465	-0.000077	-0.90%	0.008505	0.008597	0.008419	1,126,420.00
May 31 2024	0.008543	0.000151	1.80%	0.008388	0.008609	0.008333	1,178,875.00
May 30 2024	0.008392	-0.00008	-0.94%	0.008513	0.00857	0.008284	1,103,628.00
May 29 2024	0.008472	0.000399	4.94%	0.008065	0.00859	0.008011	1,136,756.00
May 28 2024	0.008073	-0.000182	-2.20%	0.008236	0.008319	0.007993	1,169,076.00
May 27 2024	0.008255	-0.000198	-2.34%	0.008483	0.008605	0.008188	2,412,365.00
May 26 2024	0.008453	-0.000204	-2.36%	0.008663	0.008685	0.008397	1,063,811.00
May 25 2024	0.008656	0.000042	0.49%	0.008598	0.008696	0.008565	1,118,370.00
May 24 2024	0.008615	0.000196	2.33%	0.008483	0.008673	0.008373	674,174.00
May 23 2024	0.008419	-0.000263	-3.03%	0.008671	0.008886	0.007925	900,228.00
May 22 2024	0.008682	0.000035	0.40%	0.008678	0.008922	0.008558	854,441.00
May 21 2024	0.008646	0.000117	1.38%	0.008547	0.008999	0.008506	949,374.00
May 20 2024	0.008529	0.000122	1.45%	0.008109	0.009185	0.004435	2,406,561.00
May 19 2024	0.008407	0.00000300	0.04%	0.0084	0.008493	0.008355	1,181,470.00
May 18 2024	0.008404	-0.000029	-0.34%	0.008438	0.008498	0.008368	1,265,106.00
May 17 2024	0.008433	0.000015	0.18%	0.008415	0.008616	0.008334	1,172,247.00
May 16 2024	0.008417	-0.000148	-1.73%	0.008563	0.008575	0.008364	1,131,599.00
May 15 2024	0.008566	0.000466	5.75%	0.008109	0.00858	0.008047	687,237.00
May 14 2024	0.0081	-0.000068	-0.83%	0.008162	0.008268	0.007979	815,677.00
May 13 2024	0.008168	0.000258	3.26%	0.007778	0.008345	0.004218	2,035,046.00
May 12 2024	0.00791	0.000142	1.82%	0.007778	0.007948	0.007706	1,215,401.00
May 11 2024	0.007768	0.000143	1.87%	0.007634	0.007912	0.007594	1,066,143.00
May 10 2024	0.007625	0.000069	0.91%	0.007544	0.007635	0.007415	1,329,876.00
May 09 2024	0.007557	0.000036	0.48%	0.007527	0.007627	0.007447	1,190,692.00
May 08 2024	0.007521	-0.000115	-1.51%	0.007621	0.007719	0.007481	1,279,783.00
May 07 2024	0.007636	-0.00000500	-0.07%	0.00764	0.007749	0.007492	1,023,860.00
May 06 2024	0.007641	0.000398	5.49%	0.006816	0.007673	0.004601	2,101,026.00
May 05 2024	0.007243	0.000012	0.17%	0.00726	0.007418	0.007171	1,371,683.00
May 04 2024	0.007231	-0.00000400	-0.06%	0.007258	0.007346	0.00715	1,399,387.00
May 03 2024	0.007235	0.000449	6.62%	0.006816	0.007456	0.006743	1,088,170.00
May 02 2024	0.006786	-0.000067	-0.98%	0.006845	0.006879	0.00669	1,300,873.00
May 01 2024	0.006853	-0.000127	-1.82%	0.006956	0.007016	0.006639	1,414,446.00
Apr 30 2024	0.00698	-0.000126	-1.77%	0.007123	0.007269	0.006855	1,249,577.00
Apr 29 2024	0.007106	0.00002	0.28%	0.007218	0.007301	0.004595	2,547,656.00
Apr 28 2024	0.007086	0.000124	1.78%	0.006963	0.00735	0.006948	1,226,244.00
Apr 27 2024	0.006962	-0.000108	-1.53%	0.007077	0.007167	0.006884	1,462,804.00
Apr 26 2024	0.00707	0.000061	0.87%	0.007005	0.007111	0.006927	689,603.00
Apr 25 2024	0.007009	-0.000107	-1.50%	0.007127	0.007171	0.006865	1,212,242.00
Apr 24 2024	0.007116	-0.000095	-1.32%	0.007218	0.007384	0.007036	911,923.00
Apr 23 2024	0.007211	0.000072	1.01%	0.007135	0.0073	0.007102	1,340,811.00
Apr 22 2024	0.007138	0.000371	5.48%	0.006477	0.007191	0.004651	2,554,842.00
Apr 21 2024	0.006768	0.000118	1.77%	0.006646	0.006801	0.006608	1,538,881.00
Apr 20 2024	0.00665	0.000145	2.23%	0.006477	0.006789	0.006344	1,299,883.00
Apr 19 2024	0.006505	0.0008	14.03%	0.005725	0.006564	0.005574	1,504,140.00
Apr 18 2024	0.005704	0.00000800	0.14%	0.00571	0.005823	0.005625	1,474,099.00
Apr 17 2024	0.005697	-0.000073	-1.27%	0.005796	0.005892	0.005629	1,639,563.00
Apr 16 2024	0.005769	-0.000155	-2.62%	0.005946	0.006024	0.005722	1,608,280.00
Apr 15 2024	0.005924	-0.000114	-1.89%	0.006013	0.006187	0.005884	2,382,298.00
Apr 14 2024	0.006038	-0.000049	-0.80%	0.006046	0.006214	0.005824	972,280.00
Apr 13 2024	0.006087	-0.000075	-1.22%	0.006134	0.006398	0.00571	691,853.00
Apr 12 2024	0.006162	-0.000045	-0.72%	0.006202	0.006858	0.006132	1,299,308.00
Apr 11 2024	0.006208	-0.0002	-3.12%	0.0064	0.006509	0.006103	624,381.00
Apr 10 2024	0.006408	0.000372	6.16%	0.006029	0.006408	0.005887	1,300,841.00
Apr 09 2024	0.006036	-0.000207	-3.32%	0.00625	0.006366	0.005988	545,839.00
Apr 08 2024	0.006243	-0.00008	-1.27%	0.006273	0.00658	0.004932	2,406,073.00
Apr 07 2024	0.006323	0.000035	0.56%	0.006273	0.006598	0.006188	1,171,665.00
Apr 06 2024	0.006288	0.00007	1.13%	0.006197	0.006347	0.006152	1,347,815.00
Apr 05 2024	0.006218	-0.00000400	-0.06%	0.006228	0.006282	0.006117	1,684,832.00
Apr 04 2024	0.006223	0.00035	5.95%	0.00585	0.00629	0.005795	1,553,343.00
Apr 03 2024	0.005873	0.000268	4.79%	0.00562	0.005978	0.00552	1,498,962.00
Apr 02 2024	0.005605	-0.000124	-2.16%	0.005715	0.005808	0.005436	445,167.00
Apr 01 2024	0.005729	-0.000026	-0.45%	0.005868	0.005868	0.005053	1,598,513.00
Mar 31 2024	0.005755	-0.000068	-1.17%	0.005824	0.006026	0.005721	141,670.00
Mar 30 2024	0.005823	-0.000013	-0.22%	0.005829	0.005918	0.005794	1,104,006.00
Mar 29 2024	0.005836	0.000062	1.07%	0.005771	0.005951	0.005686	713,743.00
Mar 28 2024	0.005774	-0.00034	-5.56%	0.00616	0.00618	0.005723	1,294,499.00
Mar 27 2024	0.006114	-0.000126	-2.02%	0.006242	0.00631	0.005943	1,764,321.00
Mar 26 2024	0.00624	0.000189	3.12%	0.006126	0.006513	0.0061	1,432,366.00
Mar 25 2024	0.006052	-0.000065	-1.06%	0.005787	0.00625	0.005721	3,293,051.00
Mar 24 2024	0.006117	0.00028	4.80%	0.005823	0.00623	0.005771	2,346,175.00
Mar 23 2024	0.005837	-0.000068	-1.15%	0.005892	0.00603	0.005687	1,576,863.00

Delayed Upgrade Clock