Market Cap $4.08T
-1.5%
Volume 24h $305.66B
-24.01%
BTC % 54.72%
-0.03%
ETH % 12.5%
-0.24%
Coins
32.837
+16
Exchanges
885
Last update
2 Minutes ago
bitSmiley (SMILE) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Aug-20 2025 | $0.015367 | $0.014947 | $0.015773 | $0.015373 | $27,143 | $846,947 |
| Aug-19 2025 | $0.01538 | $0.015069 | $0.016823 | $0.015333 | $55,362 | $847,668 |
| Aug-18 2025 | $0.015276 | $0.014977 | $0.016374 | $0.01547 | $41,861 | $841,931 |
| Aug-17 2025 | $0.015344 | $0.014975 | $0.015567 | $0.015052 | $43,432 | $845,670 |
| Aug-16 2025 | $0.015058 | $0.014675 | $0.015805 | $0.015261 | $17,335 | $829,943 |
| Aug-15 2025 | $0.015254 | $0.014975 | $0.015387 | $0.015091 | $12,267 | $840,714 |
| Aug-14 2025 | $0.015102 | $0.015102 | $0.016097 | $0.01597 | $12,276 | $731,258 |
| Aug-13 2025 | $0.015998 | $0.015669 | $0.016667 | $0.016119 | $50,205 | $774,661 |
| Aug-12 2025 | $0.016078 | $0.015579 | $0.016626 | $0.015897 | $86,145 | $778,534 |
| Aug-11 2025 | $0.016052 | $0.015793 | $0.016546 | $0.016405 | $88,921 | $777,260 |
| Aug-10 2025 | $0.0164 | $0.016267 | $0.016647 | $0.016647 | $79,851 | $794,107 |
| Aug-09 2025 | $0.016568 | $0.015976 | $0.016662 | $0.016322 | $88,891 | $802,239 |
| Aug-08 2025 | $0.016115 | $0.015266 | $0.016915 | $0.01682 | $125,281 | $780,303 |
| Aug-07 2025 | $0.016767 | $0.015863 | $0.017682 | $0.016444 | $145,311 | $811,877 |
| Aug-06 2025 | $0.01649 | $0.01649 | $0.017244 | $0.017195 | $143,769 | $798,459 |