SMGUSD Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 17 2024 | 0.02221 | 0.001048 | 4.95% | 0.021154 | 0.022415 | 0.021093 | 0.00 |
May 16 2024 | 0.021161 | -0.000678 | -3.10% | 0.021834 | 0.021862 | 0.021035 | 0.00 |
May 15 2024 | 0.02184 | 0.001114 | 5.38% | 0.020748 | 0.021865 | 0.020591 | 0.00 |
May 14 2024 | 0.020725 | -0.000475 | -2.24% | 0.021187 | 0.021274 | 0.02057 | 0.00 |
May 13 2024 | 0.0212 | 0.000136 | 0.65% | 0.020944 | 0.021522 | 0.020877 | 0.00 |
May 12 2024 | 0.021064 | 0.000145 | 0.69% | 0.020944 | 0.02121 | 0.020877 | 0.00 |
May 11 2024 | 0.020919 | -0.00000700 | -0.03% | 0.02095 | 0.021147 | 0.020774 | 0.00 |
May 10 2024 | 0.020926 | -0.000894 | -4.10% | 0.021784 | 0.021947 | 0.02071 | 0.00 |
May 09 2024 | 0.02182 | 0.000446 | 2.09% | 0.021391 | 0.021981 | 0.021229 | 0.00 |
May 08 2024 | 0.021375 | -0.000326 | -1.50% | 0.021659 | 0.02184 | 0.021136 | 0.00 |
May 07 2024 | 0.021701 | -0.000363 | -1.65% | 0.022062 | 0.0225 | 0.021629 | 0.00 |
May 06 2024 | 0.022063 | -0.000482 | -2.14% | 0.021494 | 0.023056 | 0.021289 | 0.00 |
May 05 2024 | 0.022545 | 0.000135 | 0.60% | 0.022404 | 0.022792 | 0.022111 | 0.00 |
May 04 2024 | 0.02241 | 0.000083 | 0.37% | 0.022301 | 0.022765 | 0.022264 | 0.00 |
May 03 2024 | 0.022327 | 0.000833 | 3.88% | 0.021494 | 0.022471 | 0.021289 | 0.00 |
May 02 2024 | 0.021494 | 0.000072 | 0.34% | 0.021398 | 0.02166 | 0.020822 | 0.00 |
May 01 2024 | 0.021422 | -0.000303 | -1.39% | 0.021651 | 0.02171 | 0.020234 | 0.00 |
Apr 30 2024 | 0.021726 | -0.001392 | -6.02% | 0.023069 | 0.023359 | 0.020979 | 0.00 |
Apr 29 2024 | 0.023118 | -0.00036 | -1.53% | 0.021966 | 0.023242 | 0.021722 | 0.00 |
Apr 28 2024 | 0.023479 | 0.000086 | 0.37% | 0.023393 | 0.024065 | 0.023356 | 0.00 |
Apr 27 2024 | 0.023392 | 0.000899 | 4.00% | 0.022516 | 0.023583 | 0.022148 | 0.00 |
Apr 26 2024 | 0.022493 | -0.000208 | -0.92% | 0.022686 | 0.022763 | 0.022316 | 0.00 |
Apr 25 2024 | 0.022701 | 0.000161 | 0.71% | 0.022574 | 0.022931 | 0.022091 | 0.00 |
Apr 24 2024 | 0.02254 | -0.000605 | -2.61% | 0.023169 | 0.023669 | 0.022318 | 0.00 |
Apr 23 2024 | 0.023145 | 0.000129 | 0.56% | 0.023006 | 0.02346 | 0.022684 | 0.00 |
Apr 22 2024 | 0.023016 | 0.000383 | 1.69% | 0.021966 | 0.023224 | 0.021722 | 0.00 |
Apr 21 2024 | 0.022633 | -0.000028 | -0.12% | 0.022646 | 0.022982 | 0.022431 | 0.00 |
Apr 20 2024 | 0.02266 | 0.000599 | 2.71% | 0.021966 | 0.022803 | 0.021722 | 0.00 |
Apr 19 2024 | 0.022062 | 0.00001 | 0.05% | 0.022013 | 0.022456 | 0.020644 | 0.00 |
Apr 18 2024 | 0.022051 | 0.000606 | 2.83% | 0.021494 | 0.022249 | 0.021263 | 0.00 |
Apr 17 2024 | 0.021445 | -0.000738 | -3.33% | 0.022167 | 0.022429 | 0.02104 | 0.00 |
Apr 16 2024 | 0.022183 | -0.000118 | -0.53% | 0.022266 | 0.022464 | 0.02157 | 0.00 |
Apr 15 2024 | 0.022301 | -0.000428 | -1.88% | 0.022633 | 0.023529 | 0.02184 | 0.00 |
Apr 14 2024 | 0.02273 | 0.000955 | 4.39% | 0.021628 | 0.022802 | 0.020957 | 0.00 |
Apr 13 2024 | 0.021774 | -0.001546 | -6.63% | 0.023213 | 0.023722 | 0.020772 | 0.00 |
Apr 12 2024 | 0.02332 | -0.001897 | -7.52% | 0.025192 | 0.025543 | 0.022515 | 0.00 |
Apr 11 2024 | 0.025217 | -0.000236 | -0.93% | 0.025424 | 0.025999 | 0.025 | 0.00 |
Apr 10 2024 | 0.025453 | 0.000222 | 0.88% | 0.025204 | 0.025576 | 0.024572 | 0.00 |
Apr 09 2024 | 0.025231 | -0.00133 | -5.01% | 0.026589 | 0.026778 | 0.024897 | 0.00 |
Apr 08 2024 | 0.026561 | 0.001718 | 6.92% | 0.023631 | 0.026777 | 0.023075 | 0.00 |
Apr 07 2024 | 0.024843 | 0.000666 | 2.76% | 0.024121 | 0.024862 | 0.024062 | 0.00 |
Apr 06 2024 | 0.024177 | 0.000267 | 1.12% | 0.023827 | 0.024403 | 0.023822 | 0.00 |
Apr 05 2024 | 0.023909 | -0.000017 | -0.07% | 0.023947 | 0.024061 | 0.023163 | 0.00 |
Apr 04 2024 | 0.023926 | 0.000069 | 0.29% | 0.023764 | 0.024759 | 0.023406 | 0.00 |
Apr 03 2024 | 0.023858 | 0.000291 | 1.23% | 0.023631 | 0.02421 | 0.023075 | 0.00 |
Apr 02 2024 | 0.023567 | -0.001704 | -6.74% | 0.02521 | 0.02521 | 0.023147 | 0.00 |
Apr 01 2024 | 0.025271 | -0.000918 | -3.51% | 0.026205 | 0.026205 | 0.0246 | 0.00 |
Mar 31 2024 | 0.02619 | 0.000967 | 3.83% | 0.025224 | 0.026268 | 0.025224 | 0.00 |
Mar 30 2024 | 0.025222 | -0.000056 | -0.22% | 0.025247 | 0.025639 | 0.025093 | 0.00 |
Mar 29 2024 | 0.025279 | -0.000348 | -1.36% | 0.025612 | 0.025753 | 0.024978 | 0.00 |
Mar 28 2024 | 0.025627 | 0.000505 | 2.01% | 0.025166 | 0.025965 | 0.024931 | 0.00 |
Mar 27 2024 | 0.025122 | -0.000665 | -2.58% | 0.025793 | 0.026352 | 0.024899 | 0.00 |
Mar 26 2024 | 0.025787 | 0.00004 | 0.16% | 0.025759 | 0.026427 | 0.025518 | 0.00 |
Mar 25 2024 | 0.025747 | 0.000899 | 3.62% | 0.025135 | 0.026237 | 0.023467 | 0.00 |
Mar 24 2024 | 0.024848 | 0.00073 | 3.03% | 0.02406 | 0.024955 | 0.023746 | 0.00 |
Mar 23 2024 | 0.024118 | 0.000267 | 1.12% | 0.023936 | 0.024601 | 0.023528 | 0.00 |
Mar 22 2024 | 0.023851 | -0.001259 | -5.01% | 0.025135 | 0.025456 | 0.023414 | 0.00 |
Mar 21 2024 | 0.02511 | -0.000179 | -0.71% | 0.025216 | 0.025771 | 0.024529 | 0.00 |
Mar 20 2024 | 0.025289 | 0.002474 | 10.84% | 0.022716 | 0.025403 | 0.022037 | 0.00 |
Mar 19 2024 | 0.022815 | -0.002527 | -9.97% | 0.025298 | 0.025422 | 0.022684 | 0.00 |
Mar 18 2024 | 0.025342 | -0.000786 | -3.01% | 0.029289 | 0.029424 | 0.024924 | 0.00 |
Mar 17 2024 | 0.026128 | 0.000819 | 3.24% | 0.025519 | 0.02643 | 0.024614 | 0.00 |
Mar 16 2024 | 0.025309 | -0.001591 | -5.91% | 0.02694 | 0.027162 | 0.025037 | 0.00 |
Mar 15 2024 | 0.0269 | -0.001029 | -3.68% | 0.029289 | 0.029424 | 0.02581 | 0.00 |
Mar 14 2024 | 0.027929 | -0.000878 | -3.05% | 0.028777 | 0.028836 | 0.026766 | 0.00 |
Mar 13 2024 | 0.028808 | 0.000238 | 0.83% | 0.028594 | 0.029328 | 0.028343 | 0.00 |
Mar 12 2024 | 0.028569 | -0.000693 | -2.37% | 0.029289 | 0.029424 | 0.027705 | 0.00 |
Mar 11 2024 | 0.029262 | 0.001326 | 4.75% | 0.027491 | 0.029406 | 0.027197 | 0.00 |
Mar 10 2024 | 0.027936 | -0.000232 | -0.82% | 0.028119 | 0.028531 | 0.027358 | 0.00 |
Mar 09 2024 | 0.028168 | 0.000177 | 0.63% | 0.027985 | 0.028404 | 0.02791 | 0.00 |
Mar 08 2024 | 0.027991 | 0.000211 | 0.76% | 0.027859 | 0.028759 | 0.02754 | 0.00 |
Mar 07 2024 | 0.02778 | 0.000366 | 1.33% | 0.027491 | 0.028324 | 0.026906 | 0.00 |
Mar 06 2024 | 0.027414 | 0.001907 | 7.48% | 0.025595 | 0.028041 | 0.025208 | 0.00 |
Mar 05 2024 | 0.025507 | -0.000605 | -2.32% | 0.026127 | 0.027475 | 0.023326 | 0.00 |
Mar 04 2024 | 0.026112 | 0.001067 | 4.26% | 0.024412 | 0.026188 | 0.024349 | 0.00 |
Mar 03 2024 | 0.025045 | 0.000439 | 1.79% | 0.024595 | 0.025108 | 0.02425 | 0.00 |
Mar 02 2024 | 0.024605 | -0.000078 | -0.32% | 0.024677 | 0.024876 | 0.024455 | 0.00 |
Mar 01 2024 | 0.024683 | 0.000557 | 2.31% | 0.024035 | 0.024804 | 0.024035 | 0.00 |
Feb 29 2024 | 0.024126 | -0.000098 | -0.40% | 0.024412 | 0.025313 | 0.023793 | 0.00 |
Feb 28 2024 | 0.024224 | 0.000919 | 3.94% | 0.02333 | 0.025064 | 0.023243 | 0.00 |
Feb 27 2024 | 0.023305 | 0.000466 | 2.04% | 0.022853 | 0.023645 | 0.022781 | 0.00 |
Feb 26 2024 | 0.022839 | 0.000454 | 2.03% | 0.021644 | 0.022993 | 0.020703 | 0.00 |
Feb 25 2024 | 0.022386 | 0.000883 | 4.11% | 0.02152 | 0.022398 | 0.021466 | 0.00 |
Feb 24 2024 | 0.021502 | 0.000476 | 2.26% | 0.021009 | 0.021594 | 0.020903 | 0.00 |
Feb 23 2024 | 0.021026 | -0.000329 | -1.54% | 0.021344 | 0.021507 | 0.020903 | 0.00 |
Feb 22 2024 | 0.021355 | -0.000055 | -0.26% | 0.021284 | 0.021781 | 0.020911 | 0.00 |
Feb 21 2024 | 0.021411 | -0.000268 | -1.24% | 0.021644 | 0.021697 | 0.020703 | 0.00 |
Feb 20 2024 | 0.021678 | 0.000492 | 2.32% | 0.021183 | 0.021805 | 0.020694 | 0.00 |
Feb 19 2024 | 0.021186 | 0.000527 | 2.55% | 0.017412 | 0.02145 | 0.017396 | 0.00 |
Feb 18 2024 | 0.020659 | 0.000612 | 3.05% | 0.020034 | 0.02082 | 0.019895 | 0.00 |
Feb 17 2024 | 0.020047 | -0.000161 | -0.80% | 0.020152 | 0.020161 | 0.019587 | 0.00 |