Real Smurf Cat More Historical Data - SMURFCATUST | 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
Real Smurf Cat (Cryptocurrency:SMURFCATUST)
Real Smurf Cat (Cryptocurrency:SMURFCATUST) Historical

SMURFCATUST Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 24 2024	0.000137	-0.000018	-11.61%	0.000156	0.000183	0.000128	652,158,765.00
May 23 2024	0.000155	0.000047	43.52%	0.000108	0.000167	0.000101	738,329,805.00
May 22 2024	0.000108	0.00	0.00%	0.000108	0.000115	0.000097	612,905,460.00
May 21 2024	0.000108	0.000018	20.00%	0.00009	0.000109	0.000088	776,590,675.00
May 20 2024	0.00009	0.000014	18.42%	0.000076	0.000098	0.000071	423,560,008.00
May 19 2024	0.000076	-0.00000200	-2.56%	0.000078	0.00008	0.000069	670,141,822.00
May 18 2024	0.000078	-0.00000500	-6.02%	0.000083	0.000089	0.000074	776,624,233.00
May 17 2024	0.000083	0.00000100	1.22%	0.000082	0.000091	0.00008	586,422,763.00
May 16 2024	0.000082	-0.00000600	-6.82%	0.000088	0.000094	0.000081	759,415,496.00
May 15 2024	0.000088	0.00000800	10.00%	0.00008	0.000093	0.000079	734,057,208.00
May 14 2024	0.00008	-0.00000800	-9.09%	0.000088	0.00009	0.000079	385,034,241.00
May 13 2024	0.000088	0.00000600	7.32%	0.000075	0.000089	0.000073	467,211,552.00
May 12 2024	0.000082	-0.00000100	-1.20%	0.000083	0.000083	0.000077	771,628,000.00
May 11 2024	0.000083	-0.00000300	-3.49%	0.000086	0.000091	0.000079	899,111,605.00
May 10 2024	0.000086	-0.00000300	-3.37%	0.000089	0.000092	0.000085	717,372,707.00
May 09 2024	0.000089	-0.00000100	-1.11%	0.00009	0.000097	0.000087	823,119,843.00
May 08 2024	0.00009	-0.00000800	-8.16%	0.000098	0.000098	0.000089	674,603,453.00
May 07 2024	0.000098	-0.000016	-14.04%	0.000114	0.000117	0.000097	465,058,274.00
May 06 2024	0.000114	-0.000013	-10.24%	0.000127	0.000131	0.00011	355,922,383.00
May 05 2024	0.000127	0.00000300	2.42%	0.000124	0.00013	0.000114	384,511,264.00
May 04 2024	0.000124	-0.000019	-13.29%	0.000143	0.000143	0.000121	440,660,636.00
May 03 2024	0.000143	0.000035	32.41%	0.000108	0.000143	0.000108	749,293,516.00
May 02 2024	0.000108	0.000016	17.39%	0.000092	0.000116	0.000089	797,083,761.00
May 01 2024	0.000092	0.00000900	10.84%	0.000083	0.000094	0.000077	742,419,165.00
Apr 30 2024	0.000083	-0.000014	-14.43%	0.000097	0.000098	0.000076	768,618,968.00
Apr 29 2024	0.000097	-0.00000200	-2.02%	0.000102	0.000108	0.000084	752,231,693.00
Apr 28 2024	0.000099	0.000017	20.73%	0.000083	0.000117	0.000081	1,357,178,006.00
Apr 27 2024	0.000082	0.00000700	9.33%	0.000075	0.000084	0.00007	390,849,569.00
Apr 26 2024	0.000075	-0.00000400	-5.06%	0.000079	0.000082	0.000066	431,416,412.00
Apr 25 2024	0.000079	-0.00000300	-3.66%	0.000082	0.000085	0.000072	596,335,839.00
Apr 24 2024	0.000082	-0.000022	-21.15%	0.000096	0.000097	0.00008	600,676,272.00
Apr 23 2024	0.000104	0.000012	13.04%	0.000089	0.000107	0.00008	820,667,283.00
Apr 22 2024	0.000092	0.000023	33.33%	0.000073	0.000092	0.000069	492,427,235.00
Apr 21 2024	0.000069	-0.00000200	-2.82%	0.000071	0.000074	0.000068	462,637,333.00
Apr 20 2024	0.000071	0.00000900	14.52%	0.000062	0.000073	0.000061	488,503,568.00
Apr 19 2024	0.000062	-0.00000300	-4.62%	0.000065	0.00007	0.000058	672,280,913.00
Apr 18 2024	0.000065	0.00000700	12.07%	0.000058	0.000066	0.000057	743,667,756.00
Apr 17 2024	0.000058	-0.00000800	-12.12%	0.000066	0.000067	0.000058	499,590,477.00
Apr 16 2024	0.000066	0.00000400	6.45%	0.000062	0.000067	0.000061	618,658,362.00
Apr 15 2024	0.000062	-0.00000700	-10.14%	0.000075	0.000081	0.00006	652,018,585.00
Apr 14 2024	0.000069	0.00000800	13.11%	0.000061	0.000073	0.000054	682,616,963.00
Apr 13 2024	0.000061	-0.00000700	-10.29%	0.000069	0.00007	0.00005	716,404,963.00
Apr 12 2024	0.000068	-0.00000900	-11.69%	0.000078	0.000083	0.000065	595,634,014.00
Apr 11 2024	0.000077	-0.00000300	-3.75%	0.000081	0.000086	0.000076	479,563,042.00
Apr 10 2024	0.00008	-0.00000500	-5.88%	0.000085	0.000088	0.000075	597,884,023.00
Apr 09 2024	0.000085	-0.00000700	-7.61%	0.000093	0.000093	0.000082	531,751,878.00
Apr 08 2024	0.000092	0.00000800	9.52%	0.000084	0.0001	0.000084	491,441,031.00
Apr 07 2024	0.000084	-0.00000400	-4.55%	0.000088	0.000089	0.000082	730,615,443.00
Apr 06 2024	0.000088	-0.00000200	-2.22%	0.00009	0.000092	0.000085	538,404,190.00
Apr 05 2024	0.00009	-0.000012	-11.76%	0.000102	0.000102	0.000087	468,658,370.00
Apr 04 2024	0.000102	0.00000400	4.08%	0.000098	0.000107	0.000091	446,750,331.00
Apr 03 2024	0.000098	0.00000400	4.26%	0.000094	0.000111	0.000085	481,011,108.00
Apr 02 2024	0.000094	-0.000014	-12.96%	0.000108	0.00011	0.000086	617,810,809.00
Apr 01 2024	0.000108	-0.00000400	-3.57%	0.000111	0.000124	0.000088	516,054,520.00
Mar 31 2024	0.000112	0.00000900	8.74%	0.000103	0.000125	0.000102	613,593,241.00
Mar 30 2024	0.000103	0.000017	19.77%	0.000086	0.000107	0.000086	725,894,650.00
Mar 29 2024	0.000086	-0.000014	-14.00%	0.0001	0.000105	0.000086	966,273,145.00
Mar 28 2024	0.0001	-0.000028	-21.88%	0.000128	0.000131	0.000097	935,249,352.00
Mar 27 2024	0.000128	-0.000026	-16.88%	0.000154	0.000155	0.000124	425,966,274.00
Mar 26 2024	0.000154	0.00000700	4.76%	0.000147	0.000174	0.000138	419,322,889.00
Mar 25 2024	0.000147	0.00000800	5.76%	0.000139	0.000158	0.000127	409,125,252.00
Mar 24 2024	0.000139	0.00001	7.75%	0.000129	0.000148	0.000117	406,565,542.00
Mar 23 2024	0.000129	0.000019	17.27%	0.00011	0.00014	0.00011	453,924,504.00
Mar 22 2024	0.00011	-0.000024	-17.91%	0.000134	0.000135	0.000106	509,221,951.00
Mar 21 2024	0.000134	-0.000022	-14.10%	0.000156	0.000156	0.000131	326,225,705.00
Mar 20 2024	0.000156	0.000045	40.54%	0.000111	0.000164	0.000107	578,732,075.00
Mar 19 2024	0.000111	-0.000022	-16.54%	0.000133	0.000134	0.000095	658,839,254.00
Mar 18 2024	0.000133	-0.000024	-15.29%	0.000157	0.000158	0.000116	461,438,125.00
Mar 17 2024	0.000157	-0.00000200	-1.26%	0.000159	0.000169	0.000142	580,592,750.00
Mar 16 2024	0.000159	-0.000036	-18.46%	0.0002	0.000202	0.000148	510,961,495.00
Mar 15 2024	0.000195	-0.00007	-26.42%	0.000276	0.000276	0.000186	614,060,538.00
Mar 14 2024	0.000265	0.000034	14.72%	0.000232	0.000297	0.000231	557,422,233.00
Mar 13 2024	0.000231	-0.00000100	-0.43%	0.000232	0.000262	0.0002	449,865,336.00
Mar 12 2024	0.000232	-0.000069	-22.92%	0.000301	0.000301	0.000224	448,433,510.00
Mar 11 2024	0.000301	0.000038	14.45%	0.00027	0.000343	0.000265	351,326,635.00
Mar 10 2024	0.000263	-0.00000700	-2.59%	0.00027	0.00031	0.00025	437,656,087.00
Mar 09 2024	0.00027	-0.00006	-18.18%	0.00033	0.00033	0.000259	349,573,763.00
Mar 08 2024	0.00033	0.000145	78.38%	0.000185	0.00033	0.000183	489,366,472.00
Mar 07 2024	0.000185	-0.000063	-25.40%	0.000248	0.000248	0.00018	488,482,931.00
Mar 06 2024	0.000248	0.00005	25.25%	0.000198	0.000281	0.000166	574,311,557.00
Mar 05 2024	0.000198	-0.000046	-18.85%	0.000244	0.000262	0.000159	690,670,267.00
Mar 04 2024	0.000244	-0.000054	-18.12%	0.000298	0.000315	0.000223	342,661,328.00
Mar 03 2024	0.000298	0.000065	27.90%	0.000233	0.000368	0.0002	485,528,379.00
Mar 02 2024	0.000233	0.00004	20.73%	0.000179	0.00027	0.00016	480,536,034.00
Mar 01 2024	0.000193	0.000072	59.50%	0.000121	0.000204	0.000115	577,642,194.00
Feb 29 2024	0.000121	-0.000037	-23.42%	0.000157	0.000168	0.000119	486,872,683.00
Feb 28 2024	0.000158	0.000023	17.04%	0.000131	0.000177	0.000128	569,752,338.00
Feb 27 2024	0.000135	0.000013	10.66%	0.000122	0.000155	0.00011	561,175,626.00
Feb 26 2024	0.000122	0.000035	40.23%	0.000088	0.000125	0.000082	564,412,583.00
Feb 25 2024	0.000087	0.000013	17.57%	0.000074	0.000102	0.000073	1,197,578,224.00
Feb 24 2024	0.000074	0.00000700	10.45%	0.000067	0.000082	0.000064	736,151,905.00

Ferrum Network Token

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