SMTETH Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 30 2024 | 0.00000052 | -0.00000002 | -3.70% | 0.00000054 | 0.00000055 | 0.00000052 | 5,238,636.00 |
Jun 29 2024 | 0.00000054 | 0.00000001 | 1.89% | 0.00000053 | 0.00000055 | 0.00000052 | 3,615,515.00 |
Jun 28 2024 | 0.00000053 | 0.00000001 | 1.92% | 0.00000052 | 0.00000054 | 0.00000052 | 4,246,986.00 |
Jun 27 2024 | 0.00000052 | -0.00000002 | -3.70% | 0.00000054 | 0.00000054 | 0.00000052 | 2,755,145.00 |
Jun 26 2024 | 0.00000054 | -0.00000001 | -1.82% | 0.00000056 | 0.00000056 | 0.00000053 | 6,547,542.00 |
Jun 25 2024 | 0.00000055 | -0.00000001 | -1.79% | 0.00000056 | 0.00000056 | 0.00000053 | 2,959,741.00 |
Jun 24 2024 | 0.00000056 | 0.00000002 | 3.70% | 0.00000054 | 0.00000057 | 0.00000053 | 1,467,196.00 |
Jun 23 2024 | 0.00000054 | 0.00 | 0.00% | 0.00000054 | 0.00000056 | 0.00000054 | 2,430,408.00 |
Jun 22 2024 | 0.00000054 | 0.00 | 0.00% | 0.00000054 | 0.00000056 | 0.00000054 | 5,391,493.00 |
Jun 21 2024 | 0.00000054 | -0.00000002 | -3.57% | 0.00000056 | 0.00000058 | 0.00000054 | 1,057,182.00 |
Jun 20 2024 | 0.00000056 | 0.00000002 | 3.70% | 0.00000054 | 0.00000057 | 0.00000053 | 1,930,497.00 |
Jun 19 2024 | 0.00000054 | -0.00000003 | -5.26% | 0.00000057 | 0.00000059 | 0.00000054 | 2,289,956.00 |
Jun 18 2024 | 0.00000057 | -0.00000001 | -1.72% | 0.00000058 | 0.00000061 | 0.00000057 | 1,319,457.00 |
Jun 17 2024 | 0.00000058 | 0.00000004 | 7.41% | 0.00000053 | 0.00000062 | 0.00000053 | 6,601,799.00 |
Jun 16 2024 | 0.00000054 | -0.00000003 | -5.26% | 0.00000057 | 0.00000057 | 0.00000053 | 4,499,329.00 |
Jun 15 2024 | 0.00000057 | -0.00000001 | -1.72% | 0.00000057 | 0.00000058 | 0.00000056 | 804,288.00 |
Jun 14 2024 | 0.00000058 | -0.00000001 | -1.69% | 0.00000059 | 0.00000060 | 0.00000056 | 2,995,664.00 |
Jun 13 2024 | 0.00000059 | 0.00 | 0.00% | 0.00000059 | 0.00000120 | 0.00000058 | 3,306,118.00 |
Jun 12 2024 | 0.00000059 | -0.00000003 | -4.84% | 0.00000061 | 0.00000063 | 0.00000058 | 4,234,108.00 |
Jun 11 2024 | 0.00000062 | 0.00000002 | 3.33% | 0.00000060 | 0.00000063 | 0.00000060 | 3,870,682.00 |
Jun 10 2024 | 0.00000060 | -0.00000001 | -1.64% | 0.00000061 | 0.00000065 | 0.00000060 | 6,200,991.00 |
Jun 09 2024 | 0.00000061 | 0.00000002 | 3.39% | 0.00000059 | 0.00000062 | 0.00000059 | 2,729,845.00 |
Jun 08 2024 | 0.00000059 | -0.00000008 | -11.94% | 0.00000066 | 0.00000068 | 0.00000059 | 3,392,849.00 |
Jun 07 2024 | 0.00000067 | -0.00000002 | -2.90% | 0.00000069 | 0.00000069 | 0.00000066 | 2,357,612.00 |
Jun 06 2024 | 0.00000069 | 0.00000004 | 6.15% | 0.00000065 | 0.00000071 | 0.00000064 | 2,021,032.00 |
Jun 05 2024 | 0.00000065 | 0.00000006 | 10.17% | 0.00000062 | 0.00000072 | 0.00000062 | 5,486,675.00 |
Jun 04 2024 | 0.00000059 | 0.00000001 | 1.72% | 0.00000059 | 0.00000059 | 0.00000058 | 1,648,967.00 |
Jun 03 2024 | 0.00000058 | -0.00000002 | -3.33% | 0.00000060 | 0.00000061 | 0.00000056 | 2,715,853.00 |
Jun 02 2024 | 0.00000060 | -0.00000007 | -10.45% | 0.00000067 | 0.00000067 | 0.00000059 | 1,676,838.00 |
Jun 01 2024 | 0.00000067 | 0.00000002 | 3.08% | 0.00000065 | 0.00000067 | 0.00000063 | 2,970,112.00 |
May 31 2024 | 0.00000065 | -0.00000001 | -1.52% | 0.00000066 | 0.00000067 | 0.00000063 | 2,094,444.00 |
May 30 2024 | 0.00000066 | 0.00 | 0.00% | 0.00000066 | 0.00000068 | 0.00000064 | 2,352,694.00 |
May 29 2024 | 0.00000066 | 0.00000001 | 1.54% | 0.00000065 | 0.00000069 | 0.00000065 | 1,889,283.00 |
May 28 2024 | 0.00000065 | -0.00000006 | -8.45% | 0.00000071 | 0.00000073 | 0.00000064 | 3,397,522.00 |
May 27 2024 | 0.00000071 | -0.00000003 | -4.05% | 0.00000074 | 0.00000078 | 0.00000071 | 5,854,724.00 |
May 26 2024 | 0.00000074 | -0.00000001 | -1.33% | 0.00000075 | 0.00000075 | 0.00000071 | 3,222,518.00 |
May 25 2024 | 0.00000075 | -0.00000001 | -1.32% | 0.00000076 | 0.00000079 | 0.00000074 | 2,741,079.00 |
May 24 2024 | 0.00000076 | 0.00000004 | 5.56% | 0.00000074 | 0.00000079 | 0.00000073 | 1,499,359.00 |
May 23 2024 | 0.00000072 | -0.00000003 | -4.00% | 0.00000075 | 0.00000076 | 0.00000071 | 2,327,541.00 |
May 22 2024 | 0.00000075 | 0.00000003 | 4.17% | 0.00000072 | 0.00000078 | 0.00000072 | 2,371,675.00 |
May 21 2024 | 0.00000072 | -0.00000006 | -7.69% | 0.00000078 | 0.00000081 | 0.00000072 | 787,098.00 |
May 20 2024 | 0.00000078 | -0.00000012 | -13.33% | 0.00000090 | 0.00000091 | 0.00000077 | 5,110,374.00 |
May 19 2024 | 0.00000090 | -0.00000006 | -6.25% | 0.00000096 | 0.00000096 | 0.00000089 | 3,300,870.00 |
May 18 2024 | 0.00000096 | 0.00 | 0.00% | 0.00000096 | 0.00000098 | 0.00000089 | 2,108,676.00 |
May 17 2024 | 0.00000096 | 0.00000002 | 2.13% | 0.00000094 | 0.00000097 | 0.00000089 | 2,759,741.00 |
May 16 2024 | 0.00000094 | 0.00 | 0.00% | 0.00000094 | 0.00000099 | 0.00000092 | 2,720,329.00 |
May 15 2024 | 0.00000094 | 0.00000019 | 25.33% | 0.00000075 | 0.00000115 | 0.00000074 | 2,633,860.00 |
May 14 2024 | 0.00000075 | 0.00 | 0.00% | 0.00000075 | 0.00000078 | 0.00000073 | 2,348,572.00 |
May 13 2024 | 0.00000075 | -0.00000014 | -15.73% | 0.00000087 | 0.00000089 | 0.00000074 | 5,623,064.00 |
May 12 2024 | 0.00000089 | -0.00000010 | -10.10% | 0.00000099 | 0.00000100 | 0.00000085 | 1,742,181.00 |
May 11 2024 | 0.00000099 | 0.00 | 0.00% | 0.00000099 | 0.00000105 | 0.00000098 | 1,944,848.00 |
May 10 2024 | 0.00000099 | 0.00000005 | 5.32% | 0.00000094 | 0.00000104 | 0.00000089 | 291,210.00 |
May 09 2024 | 0.00000094 | -0.00000008 | -7.84% | 0.00000102 | 0.00000104 | 0.00000093 | 607,224.00 |
May 08 2024 | 0.00000102 | 0.00000005 | 5.15% | 0.00000097 | 0.00000102 | 0.00000096 | 679,510.00 |
May 07 2024 | 0.00000097 | -0.00000013 | -11.82% | 0.00000110 | 0.00000110 | 0.00000097 | 2,341,517.00 |
May 06 2024 | 0.00000110 | -0.00000001 | -0.90% | 0.00000112 | 0.00000114 | 0.00000109 | 5,605,451.00 |
May 05 2024 | 0.00000111 | -0.00000001 | -0.89% | 0.00000112 | 0.00000114 | 0.00000108 | 2,805,177.00 |
May 04 2024 | 0.00000112 | 0.00 | 0.00% | 0.00000112 | 0.00000113 | 0.00000110 | 2,881,385.00 |
May 03 2024 | 0.00000112 | -0.00000004 | -3.45% | 0.00000116 | 0.00000116 | 0.00000110 | 814,145.00 |
May 02 2024 | 0.00000116 | 0.00000008 | 7.41% | 0.00000108 | 0.00000117 | 0.00000107 | 1,853,749.00 |
May 01 2024 | 0.00000108 | -0.00000005 | -4.42% | 0.00000113 | 0.00000120 | 0.00000108 | 2,476,613.00 |
Apr 30 2024 | 0.00000113 | -0.00000007 | -5.83% | 0.00000120 | 0.00000123 | 0.00000112 | 1,517,253.00 |
Apr 29 2024 | 0.00000120 | 0.00000007 | 6.19% | 0.00000116 | 0.00000132 | 0.00000113 | 5,344,067.00 |
Apr 28 2024 | 0.00000113 | -0.00000002 | -1.74% | 0.00000115 | 0.00000115 | 0.00000111 | 704,273.00 |
Apr 27 2024 | 0.00000115 | -0.00000009 | -7.26% | 0.00000124 | 0.00000125 | 0.00000114 | 1,461,804.00 |
Apr 26 2024 | 0.00000124 | -0.00000008 | -6.06% | 0.00000132 | 0.00000140 | 0.00000123 | 1,740,008.00 |
Apr 25 2024 | 0.00000132 | -0.00000002 | -1.49% | 0.00000134 | 0.00000150 | 0.00000127 | 670,091.00 |
Apr 24 2024 | 0.00000134 | 0.00000005 | 3.88% | 0.00000129 | 0.00000150 | 0.00000122 | 1,218,197.00 |
Apr 23 2024 | 0.00000129 | -0.00000003 | -2.27% | 0.00000132 | 0.00000139 | 0.00000127 | 507,542.00 |
Apr 22 2024 | 0.00000132 | -0.00000002 | -1.49% | 0.00000129 | 0.00000134 | 0.00000126 | 5,470,521.00 |
Apr 21 2024 | 0.00000134 | 0.00000007 | 5.51% | 0.00000128 | 0.00000134 | 0.00000126 | 2,008,060.00 |
Apr 20 2024 | 0.00000127 | -0.00000001 | -0.78% | 0.00000128 | 0.00000131 | 0.00000126 | 985,928.00 |
Apr 19 2024 | 0.00000128 | 0.00000015 | 13.27% | 0.00000113 | 0.00000129 | 0.00000113 | 1,540,554.00 |
Apr 18 2024 | 0.00000113 | -0.00000020 | -15.04% | 0.00000133 | 0.00000137 | 0.00000112 | 1,494,219.00 |
Apr 17 2024 | 0.00000133 | -0.00000001 | -0.75% | 0.00000134 | 0.00000140 | 0.00000131 | 1,008,682.00 |
Apr 16 2024 | 0.00000134 | -0.00000003 | -2.19% | 0.00000137 | 0.00000141 | 0.00000131 | 1,755,949.00 |
Apr 15 2024 | 0.00000137 | 0.00000003 | 2.24% | 0.00000140 | 0.00000165 | 0.00000134 | 4,763,927.00 |
Apr 14 2024 | 0.00000134 | 0.00000013 | 10.74% | 0.00000121 | 0.00000135 | 0.00000107 | 1,590,423.00 |
Apr 13 2024 | 0.00000121 | -0.00000040 | -24.84% | 0.00000161 | 0.00000174 | 0.00000115 | 747,000.00 |
Apr 12 2024 | 0.00000161 | 0.00000006 | 3.87% | 0.00000155 | 0.00000168 | 0.00000155 | 1,067,769.00 |
Apr 11 2024 | 0.00000155 | -0.00000017 | -9.88% | 0.00000172 | 0.00000173 | 0.00000155 | 672,674.00 |
Apr 10 2024 | 0.00000172 | 0.00000001 | 0.58% | 0.00000171 | 0.00000175 | 0.00000166 | 381,452.00 |
Apr 09 2024 | 0.00000171 | 0.00000001 | 0.59% | 0.00000161 | 0.00000183 | 0.00000161 | 654,545.00 |
Apr 08 2024 | 0.00000170 | 0.00000018 | 11.84% | 0.00000151 | 0.00000170 | 0.00000151 | 4,808,460.00 |
Apr 07 2024 | 0.00000152 | -0.00000019 | -11.11% | 0.00000172 | 0.00000173 | 0.00000152 | 1,003,866.00 |
Apr 06 2024 | 0.00000171 | -0.00000002 | -1.16% | 0.00000171 | 0.00000178 | 0.00000169 | 859,962.00 |
Apr 05 2024 | 0.00000173 | -0.00000004 | -2.26% | 0.00000177 | 0.00000178 | 0.00000168 | 742,488.00 |
Apr 04 2024 | 0.00000177 | 0.00000007 | 4.12% | 0.00000182 | 0.00000182 | 0.00000168 | 635,861.00 |
Apr 03 2024 | 0.00000170 | -0.00000005 | -2.86% | 0.00000175 | 0.00000181 | 0.00000170 | 1,200,479.00 |
Apr 02 2024 | 0.00000175 | -0.00000004 | -2.23% | 0.00000179 | 0.00000186 | 0.00000172 | 971,775.00 |