Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.SMTYUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24 2024 | 0.007087 | -0.000015 | -0.21% | 0.007086 | 0.007163 | 0.007079 | 755,686.00 |
| Jul 23 2024 | 0.007102 | -0.000038 | -0.53% | 0.007127 | 0.007163 | 0.00674 | 338,460.00 |
| Jul 22 2024 | 0.00714 | 0.00000100 | 0.01% | 0.007157 | 0.007206 | 0.006977 | 1,914,245.00 |
| Jul 21 2024 | 0.007139 | -0.000053 | -0.74% | 0.007183 | 0.007206 | 0.007099 | 1,963,026.00 |
| Jul 20 2024 | 0.007192 | -0.000067 | -0.92% | 0.007259 | 0.007301 | 0.007163 | 1,600,124.00 |
| Jul 19 2024 | 0.007259 | 0.000103 | 1.44% | 0.007156 | 0.0074 | 0.00694 | 1,224,711.00 |
| Jul 18 2024 | 0.007156 | -0.000088 | -1.21% | 0.00713 | 0.007193 | 0.007127 | 360,744.00 |
| Jul 17 2024 | 0.007244 | -0.000139 | -1.88% | 0.007385 | 0.007396 | 0.007223 | 1,038,987.00 |
| Jul 16 2024 | 0.007383 | 0.000091 | 1.25% | 0.007277 | 0.007444 | 0.007277 | 1,312,793.00 |
| Jul 15 2024 | 0.007292 | 0.00024 | 3.40% | 0.007068 | 0.007417 | 0.00703 | 922,305.00 |
| Jul 14 2024 | 0.007052 | 0.000148 | 2.14% | 0.006917 | 0.007233 | 0.006846 | 1,152,087.00 |
| Jul 13 2024 | 0.006904 | 0.000024 | 0.35% | 0.006859 | 0.007232 | 0.00676 | 639,736.00 |
| Jul 12 2024 | 0.00688 | 0.00000500 | 0.07% | 0.006883 | 0.006909 | 0.006848 | 101,075.00 |
| Jul 11 2024 | 0.006875 | 0.00 | 0.00% | 0.006878 | 0.00691 | 0.006847 | 161,578.00 |
| Jul 10 2024 | 0.006875 | 0.00000200 | 0.03% | 0.006862 | 0.006909 | 0.006849 | 294,751.00 |
| Jul 09 2024 | 0.006873 | -0.000013 | -0.19% | 0.006897 | 0.006907 | 0.006774 | 274,831.00 |
| Jul 08 2024 | 0.006886 | -0.000081 | -1.16% | 0.006956 | 0.007231 | 0.006808 | 1,820,748.00 |
| Jul 07 2024 | 0.006967 | 0.000057 | 0.82% | 0.006903 | 0.00705 | 0.006815 | 1,494,084.00 |
| Jul 06 2024 | 0.00691 | 0.000198 | 2.95% | 0.006711 | 0.006915 | 0.006647 | 1,497,710.00 |
| Jul 05 2024 | 0.006712 | -0.000428 | -5.99% | 0.007139 | 0.007139 | 0.006655 | 428,360.00 |
| Jul 04 2024 | 0.00714 | -0.000321 | -4.30% | 0.007256 | 0.007324 | 0.007104 | 1,711,574.00 |
| Jul 03 2024 | 0.007461 | -0.000022 | -0.29% | 0.007465 | 0.007497 | 0.00735 | 757,809.00 |
| Jul 02 2024 | 0.007483 | -0.00000300 | -0.04% | 0.007481 | 0.007497 | 0.007458 | 1,889,165.00 |
| Jul 01 2024 | 0.007486 | 0.000015 | 0.20% | 0.007483 | 0.007726 | 0.007458 | 1,511,676.00 |
| Jun 30 2024 | 0.007471 | -0.000029 | -0.39% | 0.007492 | 0.007506 | 0.007458 | 1,900,103.00 |
| Jun 29 2024 | 0.0075 | 0.000023 | 0.31% | 0.007471 | 0.007506 | 0.007458 | 1,837,969.00 |
| Jun 28 2024 | 0.007477 | -0.000021 | -0.28% | 0.007521 | 0.007546 | 0.007458 | 1,844,758.00 |
| Jun 27 2024 | 0.007498 | -0.000048 | -0.64% | 0.00755 | 0.007564 | 0.007455 | 1,690,703.00 |
| Jun 26 2024 | 0.007546 | -0.00000400 | -0.05% | 0.007546 | 0.007556 | 0.007545 | 1,790,495.00 |
| Jun 25 2024 | 0.00755 | -0.000064 | -0.84% | 0.007615 | 0.007636 | 0.00747 | 1,822,802.00 |
| Jun 24 2024 | 0.007614 | -0.000052 | -0.68% | 0.007668 | 0.007685 | 0.007592 | 1,829,352.00 |
| Jun 23 2024 | 0.007666 | -0.000123 | -1.58% | 0.007805 | 0.008023 | 0.00766 | 1,304,427.00 |
| Jun 22 2024 | 0.007789 | -0.000012 | -0.15% | 0.007773 | 0.007874 | 0.007743 | 495,514.00 |
| Jun 21 2024 | 0.007801 | 0.000013 | 0.17% | 0.007782 | 0.007869 | 0.007748 | 309,157.00 |
| Jun 20 2024 | 0.007788 | 0.000021 | 0.27% | 0.007782 | 0.008022 | 0.007706 | 579,416.00 |
| Jun 19 2024 | 0.007767 | -0.000016 | -0.21% | 0.007776 | 0.007802 | 0.007739 | 577,876.00 |
| Jun 18 2024 | 0.007783 | -0.000073 | -0.93% | 0.007878 | 0.00795 | 0.007622 | 833,621.00 |
| Jun 17 2024 | 0.007856 | -0.00014 | -1.75% | 0.008004 | 0.008005 | 0.007759 | 1,248,019.00 |
| Jun 16 2024 | 0.007996 | -0.000087 | -1.08% | 0.008091 | 0.008098 | 0.007977 | 1,677,757.00 |
| Jun 15 2024 | 0.008083 | 0.000011 | 0.14% | 0.008081 | 0.0081 | 0.008053 | 1,729,011.00 |
| Jun 14 2024 | 0.008072 | -0.000103 | -1.26% | 0.008162 | 0.00825 | 0.007921 | 1,654,488.00 |
| Jun 13 2024 | 0.008175 | -0.000087 | -1.05% | 0.008265 | 0.00827 | 0.008001 | 1,627,878.00 |
| Jun 12 2024 | 0.008262 | 0.000094 | 1.15% | 0.008161 | 0.008302 | 0.008124 | 1,625,673.00 |
| Jun 11 2024 | 0.008168 | -0.000035 | -0.43% | 0.008209 | 0.008214 | 0.008142 | 1,461,808.00 |
| Jun 10 2024 | 0.008203 | -0.000363 | -4.24% | 0.008581 | 0.008595 | 0.008197 | 1,556,348.00 |
| Jun 09 2024 | 0.008566 | -0.000063 | -0.73% | 0.008614 | 0.008637 | 0.008563 | 1,525,024.00 |
| Jun 08 2024 | 0.008629 | -0.000048 | -0.55% | 0.008666 | 0.009214 | 0.008517 | 1,592,018.00 |
| Jun 07 2024 | 0.008677 | -0.000124 | -1.41% | 0.0088 | 0.0088 | 0.008516 | 396,990.00 |
| Jun 06 2024 | 0.008801 | 0.00000400 | 0.05% | 0.008786 | 0.009213 | 0.00865 | 593,346.00 |
| Jun 05 2024 | 0.008797 | 0.000285 | 3.35% | 0.008516 | 0.008844 | 0.008509 | 1,509,152.00 |
| Jun 04 2024 | 0.008512 | -0.000024 | -0.28% | 0.008543 | 0.008581 | 0.008495 | 918,625.00 |
| Jun 03 2024 | 0.008536 | 0.000121 | 1.44% | 0.008422 | 0.008583 | 0.008409 | 1,596,783.00 |
| Jun 02 2024 | 0.008415 | -0.000065 | -0.77% | 0.008477 | 0.008482 | 0.008377 | 1,660,655.00 |
| Jun 01 2024 | 0.00848 | -0.000077 | -0.90% | 0.008559 | 0.008562 | 0.008435 | 1,621,008.00 |
| May 31 2024 | 0.008557 | 0.000159 | 1.89% | 0.00841 | 0.009639 | 0.008397 | 1,663,756.00 |
| May 30 2024 | 0.008398 | -0.000121 | -1.42% | 0.008519 | 0.008559 | 0.00833 | 1,599,856.00 |
| May 29 2024 | 0.008519 | 0.000392 | 4.82% | 0.008115 | 0.009002 | 0.008095 | 1,730,399.00 |
| May 28 2024 | 0.008127 | -0.00015 | -1.81% | 0.008266 | 0.008292 | 0.007872 | 1,182,614.00 |
| May 27 2024 | 0.008277 | -0.000187 | -2.21% | 0.008492 | 0.00854 | 0.008224 | 1,649,429.00 |
| May 26 2024 | 0.008464 | -0.000181 | -2.09% | 0.008646 | 0.008659 | 0.00844 | 1,591,139.00 |
| May 25 2024 | 0.008645 | 0.00005 | 0.58% | 0.008646 | 0.008659 | 0.008627 | 1,565,161.00 |
| May 24 2024 | 0.008595 | 0.000095 | 1.12% | 0.008516 | 0.009749 | 0.008462 | 1,647,677.00 |
| May 23 2024 | 0.0085 | -0.000241 | -2.76% | 0.008745 | 0.009739 | 0.007771 | 1,645,469.00 |
| May 22 2024 | 0.008741 | 0.000023 | 0.26% | 0.008709 | 0.009697 | 0.008593 | 1,562,609.00 |
| May 21 2024 | 0.008718 | 0.000131 | 1.53% | 0.008593 | 0.009697 | 0.008572 | 1,546,066.00 |
| May 20 2024 | 0.008587 | 0.000155 | 1.84% | 0.008435 | 0.009696 | 0.008417 | 1,712,864.00 |
| May 19 2024 | 0.008432 | 0.00000400 | 0.05% | 0.00843 | 0.008445 | 0.008419 | 1,627,609.00 |
| May 18 2024 | 0.008428 | -0.000027 | -0.32% | 0.008441 | 0.008461 | 0.00842 | 1,563,193.00 |
| May 17 2024 | 0.008455 | 0.000048 | 0.57% | 0.008404 | 0.008455 | 0.008395 | 1,620,205.00 |
| May 16 2024 | 0.008407 | -0.000107 | -1.26% | 0.008509 | 0.008521 | 0.008309 | 1,427,037.00 |
| May 15 2024 | 0.008514 | 0.000395 | 4.87% | 0.008095 | 0.008778 | 0.008059 | 1,676,506.00 |
| May 14 2024 | 0.008119 | -0.00005 | -0.61% | 0.00818 | 0.008235 | 0.008005 | 1,612,898.00 |
| May 13 2024 | 0.008169 | 0.000233 | 2.94% | 0.007936 | 0.008781 | 0.007917 | 1,618,212.00 |
| May 12 2024 | 0.007936 | 0.00013 | 1.67% | 0.007804 | 0.008004 | 0.007786 | 1,743,138.00 |
| May 11 2024 | 0.007806 | 0.000175 | 2.29% | 0.007618 | 0.009697 | 0.00761 | 913,923.00 |
| May 10 2024 | 0.007631 | 0.000077 | 1.02% | 0.007558 | 0.007663 | 0.007491 | 1,712,418.00 |
| May 09 2024 | 0.007554 | 0.000037 | 0.49% | 0.007523 | 0.008095 | 0.007511 | 1,813,125.00 |
| May 08 2024 | 0.007517 | -0.0001 | -1.31% | 0.007676 | 0.007699 | 0.00749 | 1,850,757.00 |
| May 07 2024 | 0.007617 | -0.000065 | -0.85% | 0.007685 | 0.007749 | 0.007496 | 1,823,223.00 |
| May 06 2024 | 0.007682 | 0.000416 | 5.73% | 0.007271 | 0.007777 | 0.007271 | 1,817,529.00 |
| May 05 2024 | 0.007266 | 0.00 | 0.00% | 0.007269 | 0.007304 | 0.007254 | 1,958,331.00 |
| May 04 2024 | 0.007266 | 0.000044 | 0.61% | 0.007247 | 0.007277 | 0.007214 | 1,890,125.00 |
| May 03 2024 | 0.007222 | 0.00041 | 6.02% | 0.006823 | 0.00775 | 0.006751 | 2,039,846.00 |
| May 02 2024 | 0.006812 | -0.000038 | -0.55% | 0.006848 | 0.006852 | 0.006745 | 1,624,372.00 |
| May 01 2024 | 0.00685 | -0.000118 | -1.69% | 0.00697 | 0.006973 | 0.006758 | 1,807,485.00 |
| Apr 30 2024 | 0.006968 | -0.00021 | -2.93% | 0.007171 | 0.007269 | 0.006947 | 1,685,797.00 |
| Apr 29 2024 | 0.007178 | 0.000094 | 1.33% | 0.007097 | 0.007776 | 0.00695 | 1,959,201.00 |
| Apr 28 2024 | 0.007084 | 0.000114 | 1.64% | 0.006968 | 0.007776 | 0.006965 | 1,881,103.00 |
| Apr 27 2024 | 0.00697 | -0.000128 | -1.80% | 0.007098 | 0.007104 | 0.006939 | 1,897,251.00 |
| Apr 26 2024 | 0.007098 | 0.000098 | 1.40% | 0.007012 | 0.0073 | 0.006986 | 1,948,963.00 |
