Market Cap $2.47T
4.09%
Volume 24h $225.91B
13.75%
BTC % 51.45%
1.28%
ETH % 15.11%
-0.13%
Coins
26.686
+23
Exchanges
885
Last update
3 Minutes ago
SmartCoin (SMC) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Jun-02 2022 | $0.00899236 | $0.0089844 | $0.00899345 | $0.00899208 | - | $261,600 |
| Jun-01 2022 | $0.00899233 | $0.00888601 | $0.00999275 | $0.00992165 | $288,074 | $261,599 |
| May-31 2022 | $0.00992171 | $0.00971292 | $0.00995428 | $0.00971538 | $339,121 | $288,636 |
| May-30 2022 | $0.00971537 | $0.00351642 | $0.00972284 | $0.0035332 | $272,282 | $282,633 |
| May-29 2022 | $0.00353351 | $0.00346093 | $0.00353976 | $0.00348238 | - | $102,795 |
| May-28 2022 | $0.00348281 | $0.00342654 | $0.00349631 | $0.00346105 | - | $101,320 |
| May-27 2022 | $0.0034353 | $0.00339919 | $0.00352163 | $0.00351013 | - | $99,938 |
| May-26 2022 | $0.00351206 | $0.00339142 | $0.00358009 | $0.00354777 | - | $102,171 |
| May-25 2022 | $0.00354748 | $0.00352619 | $0.00361893 | $0.00355837 | - | $103,201 |
| May-24 2022 | $0.00355867 | $0.00345439 | $0.00357292 | $0.00349213 | - | $103,526 |
| May-23 2022 | $0.00349186 | $0.00347706 | $0.00367087 | $0.00363712 | - | $101,583 |
| May-22 2022 | $0.00363884 | $0.00351302 | $0.0036511 | $0.00353189 | - | $105,859 |
| May-21 2022 | $0.00353186 | $0.00348328 | $0.00355066 | $0.00350398 | - | $102,747 |
| May-20 2022 | $0.00350408 | $0.00345523 | $0.00367979 | $0.00362686 | - | $101,939 |
| May-19 2022 | $0.00362686 | $0.00344507 | $0.00365169 | $0.00344644 | - | $105,510 |