ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,431.60
      -0.04%
      US Tech 100
      19,166.40
      0.51%
      Dow Jones
      38,589.16
      -0.15%
      Brent Oil
      82.275
      0.00%
      Bitcoin
      66,196.63
      0.29%
      Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers
      Get Started
      1. Home
      2. Investing
      3. Cryptocurrencies
      4. HUOB
      5. SmartMesh (Huobi.pro:SMTUSDT)

      6. SmartMesh (Huobi.pro:SMTUSDT) Historical

      SMTUSDT SmartMesh

      0.002049
      -0.000024 (-1.16%)
      20:48:04 - Realtime Data

      SMTUSDT Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Jun 14 2024 0.002073 0.00 0.00% 0.002073 0.002073 0.002073 0.00
      Jun 13 2024 0.002073 -0.00012 -5.47% 0.002102 0.002185 0.002049 3,165,886.00
      Jun 12 2024 0.002193 0.000017 0.78% 0.002161 0.002277 0.002142 4,283,179.00
      Jun 11 2024 0.002176 -0.000154 -6.61% 0.00224 0.002256 0.002173 79,791.00
      Jun 10 2024 0.00233 0.000023 1.00% 0.002327 0.002331 0.002299 1,696,104.00
      Jun 09 2024 0.002307 -0.000157 -6.37% 0.002235 0.002389 0.002206 518,052.00
      Jun 08 2024 0.002464 -0.000024 -0.96% 0.002456 0.002468 0.002456 23,532.00
      Jun 07 2024 0.002488 -0.000077 -3.00% 0.00262 0.00262 0.00248 710,019.00
      Jun 06 2024 0.002565 0.000064 2.56% 0.002534 0.002738 0.002463 196,518.00
      Jun 05 2024 0.002501 0.000293 13.27% 0.002373 0.00291 0.002373 389,794.00
      Jun 04 2024 0.002208 -0.000083 -3.62% 0.002232 0.002256 0.002208 106,120.00
      Jun 03 2024 0.002291 0.00 0.00% 0.002291 0.002291 0.002291 0.00
      Jun 02 2024 0.002291 -0.000203 -8.14% 0.002734 0.00291 0.002291 128,168.00
      Jun 01 2024 0.002494 0.00 0.00% 0.002494 0.002494 0.002494 0.00
      May 31 2024 0.002494 -0.000118 -4.52% 0.002504 0.002539 0.002382 87,613.00
      May 30 2024 0.002612 0.00 0.00% 0.002612 0.002612 0.002612 0.00
      May 29 2024 0.002612 0.00 0.00% 0.002612 0.002612 0.002612 0.00
      May 28 2024 0.002612 -0.000246 -8.61% 0.00286 0.00286 0.002568 1,772,798.00
      May 27 2024 0.002858 0.000039 1.38% 0.002877 0.003176 0.0028 5,101,334.00
      May 26 2024 0.002819 -0.00001 -0.35% 0.002802 0.002847 0.002761 3,335,495.00
      May 25 2024 0.002829 -0.000108 -3.68% 0.00293 0.002937 0.002789 3,517,504.00
      May 24 2024 0.002937 0.000151 5.42% 0.002862 0.002967 0.002732 2,280,184.00
      May 23 2024 0.002786 -0.000032 -1.14% 0.002814 0.002952 0.002773 2,422,762.00
      May 22 2024 0.002818 0.000073 2.66% 0.0028 0.002913 0.0028 2,440,460.00
      May 21 2024 0.002745 0.00000800 0.29% 0.002929 0.003016 0.002745 969,610.00
      May 20 2024 0.002737 -0.000177 -6.07% 0.002758 0.002865 0.002737 726,352.00
      May 19 2024 0.002914 -0.000043 -1.45% 0.002988 0.002988 0.002914 9,371.00
      May 18 2024 0.002957 0.000037 1.27% 0.002913 0.002957 0.002865 32,561.00
      May 17 2024 0.00292 0.000134 4.81% 0.002777 0.003025 0.002758 53,368.00
      May 16 2024 0.002786 -0.000073 -2.55% 0.00295 0.003607 0.002786 419,046.00
      May 15 2024 0.002859 0.000702 32.55% 0.002172 0.002859 0.002171 57,643.00
      May 14 2024 0.002157 -0.000066 -2.97% 0.002238 0.002305 0.002141 1,547,098.00
      May 13 2024 0.002223 -0.000658 -22.84% 0.002556 0.002556 0.002223 111,976.00
      May 12 2024 0.002881 0.00 0.00% 0.002881 0.002881 0.002881 0.00
      May 11 2024 0.002881 -0.000069 -2.34% 0.002988 0.003049 0.002859 74,404.00
      May 10 2024 0.00295 0.00012 4.24% 0.002831 0.003073 0.002688 453,528.00
      May 09 2024 0.00283 -0.000278 -8.94% 0.003108 0.003109 0.00283 1,194,813.00
      May 08 2024 0.003108 -0.000192 -5.82% 0.003067 0.003108 0.002987 617,433.00
      May 07 2024 0.0033 0.00 0.00% 0.0033 0.0033 0.0033 0.00
      May 06 2024 0.0033 -0.000434 -11.62% 0.003513 0.00357 0.0033 25,778.00
      May 05 2024 0.003734 0.00 0.00% 0.003734 0.003734 0.003734 0.00
      May 04 2024 0.003734 0.00 0.00% 0.003734 0.003734 0.003734 0.00
      May 03 2024 0.003734 0.00 0.00% 0.003734 0.003734 0.003734 0.00
      May 02 2024 0.003734 0.00 0.00% 0.003734 0.003734 0.003734 0.00
      May 01 2024 0.003734 0.00 0.00% 0.003734 0.003734 0.003734 0.00
      Apr 30 2024 0.003734 0.00 0.00% 0.003734 0.003734 0.003734 0.00
      Apr 29 2024 0.003734 0.00 0.00% 0.003734 0.003734 0.003734 0.00
      Apr 28 2024 0.003734 -0.000485 -11.50% 0.00381 0.003885 0.003729 253,505.00
      Apr 27 2024 0.004219 0.00 0.00% 0.004219 0.004219 0.004219 0.00
      Apr 26 2024 0.004219 0.00 0.00% 0.004219 0.004219 0.004219 0.00
      Apr 25 2024 0.004219 0.00 0.00% 0.004219 0.004219 0.004219 0.00
      Apr 24 2024 0.004219 0.00 0.00% 0.004219 0.004219 0.004219 0.00
      Apr 23 2024 0.004219 -0.00008 -1.86% 0.004308 0.004697 0.0042 548,295.00
      Apr 22 2024 0.004299 0.000384 9.81% 0.004259 0.004299 0.004118 679,734.00
      Apr 21 2024 0.003915 0.00 0.00% 0.003915 0.003915 0.003915 0.00
      Apr 20 2024 0.003915 0.00 0.00% 0.003915 0.003915 0.003915 0.00
      Apr 19 2024 0.003915 0.000441 12.69% 0.003528 0.003915 0.003452 99,113.00
      Apr 18 2024 0.003474 -0.001053 -23.26% 0.003946 0.004198 0.003474 1,170,598.00
      Apr 17 2024 0.004527 0.00 0.00% 0.004527 0.004527 0.004527 0.00
      Apr 16 2024 0.004527 0.00 0.00% 0.004527 0.004527 0.004527 0.00
      Apr 15 2024 0.004527 0.00 0.00% 0.004527 0.004527 0.004527 0.00
      Apr 14 2024 0.004527 -0.00169 -27.18% 0.003868 0.004527 0.003868 1,413,694.00
      Apr 13 2024 0.006217 0.00 0.00% 0.006217 0.006217 0.006217 0.00
      Apr 12 2024 0.006217 0.00 0.00% 0.006217 0.006217 0.006217 0.00
      Apr 11 2024 0.006217 0.00 0.00% 0.006217 0.006217 0.006217 0.00
      Apr 10 2024 0.006217 0.000042 0.68% 0.00595 0.006585 0.005806 270,860.00
      Apr 09 2024 0.006175 0.00 0.00% 0.006175 0.006175 0.006175 0.00
      Apr 08 2024 0.006175 0.000958 18.36% 0.005222 0.006469 0.005222 5,994,049.00
      Apr 07 2024 0.005217 -0.000534 -9.29% 0.005762 0.005845 0.005151 2,182,022.00
      Apr 06 2024 0.005751 -0.000014 -0.24% 0.005645 0.0059 0.005626 746,727.00
      Apr 05 2024 0.005765 -0.000015 -0.26% 0.005764 0.005824 0.005596 589,438.00
      Apr 04 2024 0.00578 0.000184 3.29% 0.005577 0.00613 0.0055 2,249,811.00
      Apr 03 2024 0.005596 -0.000226 -3.88% 0.005744 0.005968 0.005579 1,997,608.00
      Apr 02 2024 0.005822 -0.000253 -4.16% 0.006252 0.006284 0.005747 397,579.00
      Apr 01 2024 0.006075 0.00 0.00% 0.006075 0.006075 0.006075 0.00
      Mar 31 2024 0.006075 0.00 0.00% 0.006075 0.006075 0.006075 0.00
      Mar 30 2024 0.006075 0.00 0.00% 0.006075 0.006075 0.006075 0.00
      Mar 29 2024 0.006075 0.00 0.00% 0.006075 0.006075 0.006075 0.00
      Mar 28 2024 0.006075 0.00 0.00% 0.006075 0.006075 0.006075 0.00
      Mar 27 2024 0.006075 0.00 0.00% 0.006075 0.006075 0.006075 0.00
      Mar 26 2024 0.006075 0.000087 1.45% 0.0063 0.006368 0.005839 97,818.00
      Mar 25 2024 0.005988 0.00 0.00% 0.005988 0.005988 0.005988 0.00
      Mar 24 2024 0.005988 0.00 0.00% 0.005988 0.005988 0.005988 0.00
      Mar 23 2024 0.005988 0.00000500 0.08% 0.005947 0.006087 0.005723 275,725.00
      Mar 22 2024 0.005983 0.001134 23.39% 0.005455 0.006665 0.005455 1,676,653.00
      Mar 21 2024 0.004849 0.00021 4.53% 0.00451 0.004849 0.004057 319,633.00
      Mar 20 2024 0.004639 -0.00017 -3.54% 0.004822 0.005098 0.004403 726,042.00
      Mar 19 2024 0.004809 0.000217 4.73% 0.004527 0.004895 0.003994 2,780,376.00
      Mar 18 2024 0.004592 0.000084 1.86% 0.004426 0.00471 0.004222 4,905,281.00
      Mar 17 2024 0.004508 0.000768 20.53% 0.003667 0.004795 0.003615 6,943,742.00
      Mar 16 2024 0.00374 -0.00007 -1.84% 0.003808 0.004672 0.003641 2,450,487.00

      Your Recent History

      HUOB
      SMTUSDT
      SmartMesh
      Delayed Upgrade Clock