SMTYToken Historical Data - SMTYUSD | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Cryptocurrencies
COIN
SMTYToken (Cryptocurrency:SMTYUSD)
SMTYToken (Cryptocurrency:SMTYUSD) Historical

Name	Symbol	Market	Market Cap ($)	Algorithm
SMTYToken	SMTYUSD	Crypto	703,453	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	-0.000181	-2.27%	0.007789	0.00772	0.007926

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.007976	0.007976	0.007673	0.007969	0.001798 - 0.009185

Exchange	Last Trade	Size	Trade Price	Currency
GATE	05:02:27	2,724.94	0.007782	USD

Price x Volume	Volume	Base Symbol	Related Pairs
648.12	83,146.15	SMTY

SMTYUSD Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.00818	0.008637	0.007771	1,170,287.88	-0.000391	-4.78%
1 Month	0.008547	0.008999	0.005515	1,183,459.25	-0.000758	-8.87%
3 Months	0.006126	0.009185	0.004218	1,283,898.72	0.001663	27.14%
6 Months	0.00345	0.009185	0.003094	1,901,069.27	0.004338	125.74%
1 Year	0.004715	0.009185	0.001798	2,133,504.88	0.003074	65.19%
3 Years	0.309374	0.332007	0.001798	1,003,606.94	-0.301585	-97.48%
5 Years	0.792717	0.977986	0.001798	973,179.35	-0.784928	-99.02%

SMTYUSD 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 17 2024	0.007954	-0.000046	-0.58%	0.008538	0.00862	0.007863	2,400,655.00
Jun 16 2024	0.008	-0.000093	-1.15%	0.008087	0.008186	0.007962	1,153,306.00
Jun 15 2024	0.008092	-0.000363	-4.29%	0.008456	0.008637	0.008021	564,413.00
Jun 14 2024	0.008455	0.000297	3.64%	0.008167	0.008568	0.007771	783,550.00
Jun 13 2024	0.008158	-0.000066	-0.80%	0.008215	0.008326	0.008062	805,075.00
Jun 12 2024	0.008224	0.000071	0.87%	0.008155	0.008408	0.008101	1,288,074.00
Jun 11 2024	0.008152	-0.000024	-0.29%	0.00818	0.00826	0.008042	1,196,939.00
Jun 10 2024	0.008176	-0.000381	-4.45%	0.008538	0.00862	0.008176	2,405,747.00
Jun 09 2024	0.008557	0.000013	0.15%	0.008538	0.00862	0.008509	913,174.00
Jun 08 2024	0.008544	-0.000064	-0.74%	0.008604	0.008759	0.008516	854,518.00
Jun 07 2024	0.008608	-0.000162	-1.85%	0.008766	0.008829	0.008558	1,047,378.00
Jun 06 2024	0.00877	-0.00000700	-0.08%	0.008776	0.008849	0.008659	928,643.00
Jun 05 2024	0.008777	0.000274	3.22%	0.008388	0.008864	0.005515	2,331,294.00
Jun 04 2024	0.008503	0.00004	0.47%	0.008549	0.008572	0.00842	632,732.00
Jun 03 2024	0.008463	0.000072	0.86%	0.008381	0.008584	0.008346	942,144.00
Jun 02 2024	0.008391	-0.000074	-0.87%	0.008465	0.008482	0.008334	1,201,687.00
Jun 01 2024	0.008465	-0.000077	-0.90%	0.008505	0.008597	0.008419	1,126,420.00
May 31 2024	0.008543	0.000151	1.80%	0.008388	0.008609	0.008333	1,178,875.00
May 30 2024	0.008392	-0.00008	-0.94%	0.008513	0.00857	0.008284	1,103,628.00
May 29 2024	0.008472	0.000399	4.94%	0.008065	0.00859	0.008011	1,136,756.00
May 28 2024	0.008073	-0.000182	-2.20%	0.008236	0.008319	0.007993	1,169,076.00
May 27 2024	0.008255	-0.000198	-2.34%	0.008483	0.008605	0.008188	2,412,365.00
May 26 2024	0.008453	-0.000204	-2.36%	0.008663	0.008685	0.008397	1,063,811.00
May 25 2024	0.008656	0.000042	0.49%	0.008598	0.008696	0.008565	1,118,370.00
May 24 2024	0.008615	0.000196	2.33%	0.008483	0.008673	0.008373	674,174.00
May 23 2024	0.008419	-0.000263	-3.03%	0.008671	0.008886	0.007925	900,228.00
May 22 2024	0.008682	0.000035	0.40%	0.008678	0.008922	0.008558	854,441.00
May 21 2024	0.008646	0.000117	1.38%	0.008547	0.008999	0.008506	949,374.00
May 20 2024	0.008529	0.000122	1.45%	0.008109	0.009185	0.004435	2,406,561.00
May 19 2024	0.008407	0.00000300	0.04%	0.0084	0.008493	0.008355	1,181,470.00
May 18 2024	0.008404	-0.000029	-0.34%	0.008438	0.008498	0.008368	1,265,106.00

See More Historical Prices »

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions