SMURF Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Apr 26 2024 | 0.09015 | 0.00815 | 9.94% | 0.099 | 0.099 | 0.08215 | 12,850 |
Apr 25 2024 | 0.082 | 0.001 | 1.23% | 0.084 | 0.084 | 0.082 | 6,995 |
Apr 24 2024 | 0.081 | 0.00 | 0.00% | 0.081 | 0.081 | 0.081 | 30,000 |
Apr 23 2024 | 0.081 | -0.0084 | -9.40% | 0.0871 | 0.0871 | 0.081 | 11,301 |
Apr 22 2024 | 0.0894 | -0.0046 | -4.89% | 0.098 | 0.098 | 0.078 | 24,050 |
Apr 19 2024 | 0.094 | 0.005 | 5.62% | 0.0893 | 0.094 | 0.0893 | 32,200 |
Apr 18 2024 | 0.089 | -0.0017 | -1.87% | 0.0818 | 0.089 | 0.0818 | 23,585 |
Apr 17 2024 | 0.0907 | 0.002 | 2.25% | 0.0888 | 0.101 | 0.0888 | 491,753 |
Apr 16 2024 | 0.0887 | -0.00025 | -0.28% | 0.0887 | 0.0887 | 0.0887 | 8,777 |
Apr 15 2024 | 0.08895 | -0.00005 | -0.06% | 0.08895 | 0.08895 | 0.08895 | 1,013 |
Apr 12 2024 | 0.089 | -0.004 | -4.30% | 0.091 | 0.094 | 0.0873 | 43,795 |
Apr 11 2024 | 0.093 | -0.00295 | -3.07% | 0.098 | 0.098 | 0.091 | 31,636 |
Apr 10 2024 | 0.09595 | -0.00165 | -1.69% | 0.10 | 0.10 | 0.09595 | 6,246 |
Apr 09 2024 | 0.0976 | -0.0074 | -7.05% | 0.0977 | 0.106 | 0.095 | 124,100 |
Apr 08 2024 | 0.105 | 0.012 | 12.90% | 0.101 | 0.111 | 0.098 | 39,585 |
Apr 05 2024 | 0.093 | 0.0005 | 0.54% | 0.101 | 0.105 | 0.093 | 49,278 |
Apr 04 2024 | 0.0925 | -0.0055 | -5.61% | 0.090313 | 0.0977 | 0.087 | 35,505 |
Apr 03 2024 | 0.098 | 0.008 | 8.89% | 0.09 | 0.098 | 0.09 | 6,466 |
Apr 02 2024 | 0.09 | -0.005 | -5.26% | 0.095 | 0.098 | 0.087 | 30,592 |
Apr 01 2024 | 0.095 | -0.01315 | -12.16% | 0.108 | 0.108 | 0.095 | 6,300 |
Mar 28 2024 | 0.10815 | 0.00235 | 2.22% | 0.1033 | 0.1088 | 0.102 | 15,800 |
Mar 27 2024 | 0.1058 | 0.00 | 0.00% | 0.1058 | 0.1058 | 0.09815 | 42,152 |
Mar 26 2024 | 0.1058 | 0.0028 | 2.72% | 0.1058 | 0.10605 | 0.101 | 12,567 |
Mar 25 2024 | 0.103 | 0.00379 | 3.82% | 0.103 | 0.103 | 0.103 | 1,000 |
Mar 22 2024 | 0.09921 | -0.00079 | -0.79% | 0.10 | 0.1018 | 0.09921 | 50,265 |
Mar 21 2024 | 0.10 | -0.00369 | -3.56% | 0.0927 | 0.1083 | 0.0927 | 25,117 |
Mar 20 2024 | 0.103693 | 0.00869 | 9.15% | 0.095 | 0.103693 | 0.0905 | 3,423 |
Mar 19 2024 | 0.095 | -0.002 | -2.06% | 0.0905 | 0.0995 | 0.0905 | 17,315 |
Mar 18 2024 | 0.097 | -0.0026 | -2.61% | 0.095 | 0.1033 | 0.095 | 93,213 |
Mar 15 2024 | 0.0996 | 0.0026 | 2.68% | 0.1011 | 0.1044 | 0.095 | 70,348 |
Mar 14 2024 | 0.097 | -0.0143 | -12.85% | 0.105 | 0.106 | 0.097 | 178,080 |
Mar 13 2024 | 0.1113 | 0.00203 | 1.85% | 0.1138 | 0.1165 | 0.108 | 64,915 |
Mar 12 2024 | 0.109275 | -0.00073 | -0.66% | 0.108 | 0.109275 | 0.106 | 32,489 |
Mar 11 2024 | 0.11 | 0.0001 | 0.09% | 0.11 | 0.12 | 0.1099 | 165,747 |
Mar 08 2024 | 0.1099 | 0.0119 | 12.14% | 0.09955 | 0.1099 | 0.09955 | 54,700 |
Mar 07 2024 | 0.098 | -0.00445 | -4.34% | 0.11 | 0.11 | 0.095 | 74,537 |
Mar 06 2024 | 0.10245 | 0.00945 | 10.16% | 0.08 | 0.1084 | 0.08 | 130,811 |
Mar 05 2024 | 0.093 | -0.0064 | -6.44% | 0.10215 | 0.1071 | 0.093 | 30,725 |
Mar 04 2024 | 0.0994 | -0.0006 | -0.60% | 0.10 | 0.105 | 0.0945 | 235,540 |
Mar 01 2024 | 0.10 | 0.0153 | 18.06% | 0.0867 | 0.10 | 0.0812 | 263,890 |
Feb 29 2024 | 0.0847 | 0.0077 | 10.00% | 0.08585 | 0.0946 | 0.0771 | 309,566 |
Feb 28 2024 | 0.077 | 0.00381 | 5.20% | 0.07 | 0.086 | 0.07 | 469,654 |
Feb 27 2024 | 0.073194 | -0.00431 | -5.56% | 0.0763 | 0.0763 | 0.0729 | 30,574 |
Feb 26 2024 | 0.0775 | -0.0048 | -5.83% | 0.07855 | 0.0813 | 0.07703 | 103,109 |
Feb 23 2024 | 0.0823 | 0.0044 | 5.65% | 0.0746 | 0.09 | 0.0746 | 21,281 |
Feb 22 2024 | 0.0779 | 0.0033 | 4.42% | 0.0792 | 0.0821 | 0.0746 | 10,860 |
Feb 21 2024 | 0.0746 | -0.0004 | -0.53% | 0.0722 | 0.075 | 0.0702 | 46,452 |
Feb 20 2024 | 0.075 | -0.0065 | -7.98% | 0.0999 | 0.0999 | 0.0729 | 9,329 |
Feb 16 2024 | 0.0815 | -0.00845 | -9.39% | 0.0874 | 0.0928 | 0.0815 | 154,607 |
Feb 15 2024 | 0.08995 | 0.00095 | 1.07% | 0.08995 | 0.08995 | 0.08995 | 176 |
Feb 14 2024 | 0.089 | 0.00441 | 5.21% | 0.085 | 0.0999 | 0.0848 | 116,928 |
Feb 13 2024 | 0.084591 | 0.00124 | 1.49% | 0.083 | 0.0867 | 0.0809 | 563,200 |
Feb 12 2024 | 0.08335 | 0.00335 | 4.19% | 0.0743 | 0.0866 | 0.0743 | 276,726 |
Feb 09 2024 | 0.08 | 0.0049 | 6.52% | 0.0744 | 0.08 | 0.0702 | 133,774 |
Feb 08 2024 | 0.0751 | 0.0049 | 6.98% | 0.0763 | 0.08 | 0.0703 | 35,324 |
Feb 07 2024 | 0.0702 | -0.00739 | -9.52% | 0.0779 | 0.08 | 0.0702 | 30,377 |
Feb 06 2024 | 0.077585 | -0.00067 | -0.85% | 0.07547 | 0.08 | 0.0701 | 38,059 |
Feb 05 2024 | 0.07825 | 0.0031 | 4.13% | 0.0752 | 0.07825 | 0.0752 | 22,347 |
Feb 02 2024 | 0.07515 | -0.00445 | -5.59% | 0.08355 | 0.08355 | 0.0703 | 154,264 |
Feb 01 2024 | 0.0796 | 0.0016 | 2.05% | 0.07 | 0.08125 | 0.07 | 23,791 |
Jan 31 2024 | 0.078 | 0.0062 | 8.64% | 0.0673 | 0.078 | 0.0632 | 388,070 |
Jan 30 2024 | 0.0718 | -0.0236 | -24.74% | 0.08965 | 0.092 | 0.0601 | 1,285,195 |
Jan 29 2024 | 0.0954 | -0.0036 | -3.64% | 0.0893 | 0.09645 | 0.0801 | 22,664 |