ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,511.57
      -0.60%
      US Tech 100
      19,101.20
      -0.41%
      Dow Jones
      40,265.55
      -0.98%
      Brent Oil
      83.345
      -0.87%
      Bitcoin
      65,518.63
      2.42%
      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. SMTYToken (Cryptocurrency:SMTYUSD)

      6. SMTYToken (Cryptocurrency:SMTYUSD) Historical

      SMTYUSD SMTYToken

      0.007215
      0.000056 (0.78%)
      11:10:47 - Realtime Data

      SMTYUSD Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Jul 18 2024 0.00717 0.000114 1.62% 0.007052 0.007258 0.00704 17,677.00
      Jul 17 2024 0.007056 -0.000294 -4.00% 0.007349 0.007477 0.007026 106,963.00
      Jul 16 2024 0.00735 0.000061 0.84% 0.007291 0.007546 0.00722 12,309.00
      Jul 15 2024 0.007289 0.000153 2.14% 0.00712 0.007399 0.006855 1,792,548.00
      Jul 14 2024 0.007136 0.000017 0.24% 0.00712 0.007182 0.006855 445,653.00
      Jul 13 2024 0.007119 0.000104 1.48% 0.007015 0.007172 0.006977 0.00
      Jul 12 2024 0.007015 0.000072 1.04% 0.006939 0.007074 0.006826 0.00
      Jul 11 2024 0.006943 -0.00000600 -0.09% 0.006937 0.007198 0.006847 0.00
      Jul 10 2024 0.006949 0.000072 1.05% 0.006861 0.007055 0.006785 0.00
      Jul 09 2024 0.006877 -0.000088 -1.26% 0.006966 0.00698 0.006779 9,870.00
      Jul 08 2024 0.006965 0.000037 0.53% 0.007007 0.007185 0.004211 1,578,593.00
      Jul 07 2024 0.006928 0.000152 2.24% 0.006767 0.007041 0.006625 503,171.00
      Jul 06 2024 0.006777 0.000037 0.55% 0.006735 0.006831 0.006658 1,021,029.00
      Jul 05 2024 0.00674 -0.000328 -4.64% 0.007007 0.007115 0.006514 184,631.00
      Jul 04 2024 0.007067 -0.000049 -0.69% 0.007123 0.00729 0.006875 1,292,048.00
      Jul 03 2024 0.007117 -0.000263 -3.56% 0.007383 0.007399 0.00702 0.00
      Jul 02 2024 0.00738 -0.000012 -0.16% 0.007388 0.007439 0.007307 10,320.00
      Jul 01 2024 0.007391 -0.000098 -1.31% 0.007618 0.007682 0.005052 1,707,048.00
      Jun 30 2024 0.007489 0.000071 0.96% 0.007423 0.007595 0.007371 4,508.00
      Jun 29 2024 0.007418 0.000095 1.30% 0.007323 0.007428 0.00732 1,937.00
      Jun 28 2024 0.007323 -0.000148 -1.98% 0.007484 0.00759 0.007297 350,478.00
      Jun 27 2024 0.007472 -0.000036 -0.48% 0.007512 0.007602 0.007437 1,324,758.00
      Jun 26 2024 0.007508 -0.000027 -0.36% 0.007618 0.007682 0.007468 2,621,231.00
      Jun 25 2024 0.007535 -0.000077 -1.01% 0.007618 0.007682 0.007468 1,098,712.00
      Jun 24 2024 0.007612 -0.000047 -0.61% 0.007657 0.007775 0.007353 697,768.00
      Jun 23 2024 0.007659 -0.000133 -1.71% 0.007792 0.007827 0.007547 583,389.00
      Jun 22 2024 0.007792 -0.000263 -3.27% 0.00806 0.00806 0.00776 12,629.00
      Jun 21 2024 0.008055 0.00001 0.12% 0.008039 0.00812 0.007892 0.00
      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

      Your Recent History

      COIN
      SMTYUSD
      SMTYToken
      COIN
      WCFGEUR
      Wrapped Centrifuge
      BIT
      UC8FQH
      Unicredit Bank
      BIT
      UIJ641
      Unicredit Bank
      BIT
      UB7RUN
      Unicredit Bank
      BIT
      P1L331
      BNP Paribas Issuance
      BIT
      UC41J0
      Unicredit Bank
      BIT
      P1VYJ8
      NLBNPIT1VYJ8 20991231 37...
      AQSE
      SMK
      Samarkand
      LSE
      SR26
      Citi Fun 24
      BIT
      UB8HRM
      Unicredit Bank
      TSXV
      EDM
      EDM Resources
      GATE
      1INCHUSDT
      1INCH Token
      Delayed Upgrade Clock