Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
SMTETH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 08 2024 | 0.000208 | -0.000011 | -5.03% | 0.000219 | 0.000221 | 0.000204 | 29.00 |
| Jun 07 2024 | 0.000219 | 0.00000200 | 0.92% | 0.000217 | 0.000219 | 0.000211 | 41.00 |
| Jun 06 2024 | 0.000217 | 0.00001 | 4.83% | 0.000209 | 0.000224 | 0.000208 | 39.00 |
| Jun 05 2024 | 0.000207 | -0.00000200 | -0.96% | 0.000209 | 0.000221 | 0.000207 | 48.00 |
| Jun 04 2024 | 0.000209 | 0.00000200 | 0.97% | 0.00021 | 0.000213 | 0.000203 | 24.00 |
| Jun 03 2024 | 0.000207 | 0.00000400 | 1.97% | 0.000203 | 0.000225 | 0.000198 | 76.00 |
| Jun 02 2024 | 0.000203 | 0.00000500 | 2.53% | 0.000198 | 0.000212 | 0.000196 | 32.00 |
| Jun 01 2024 | 0.000198 | -0.00000400 | -1.98% | 0.000203 | 0.000203 | 0.000194 | 23.00 |
| May 31 2024 | 0.000202 | -0.00000700 | -3.36% | 0.000207 | 0.000211 | 0.000201 | 23.00 |
| May 30 2024 | 0.000208 | -0.00000700 | -3.25% | 0.000215 | 0.000219 | 0.000203 | 54.00 |
| May 29 2024 | 0.000216 | -0.00000300 | -1.37% | 0.000219 | 0.000222 | 0.000211 | 37.00 |
| May 28 2024 | 0.000219 | -0.00001 | -4.37% | 0.000229 | 0.000231 | 0.00021 | 66.00 |
| May 27 2024 | 0.000229 | 0.000012 | 5.54% | 0.000217 | 0.000231 | 0.000211 | 91.00 |
| May 26 2024 | 0.000217 | 0.000025 | 13.02% | 0.000196 | 0.000218 | 0.000191 | 83.00 |
| May 25 2024 | 0.000192 | -0.00000500 | -2.54% | 0.000195 | 0.000197 | 0.000186 | 26.00 |
| May 24 2024 | 0.000197 | -0.00000600 | -2.96% | 0.000204 | 0.000204 | 0.000193 | 57.00 |
| May 23 2024 | 0.000203 | -0.00000800 | -3.79% | 0.000211 | 0.000211 | 0.000197 | 33.00 |
| May 22 2024 | 0.000211 | -0.00000600 | -2.77% | 0.000215 | 0.000221 | 0.000206 | 47.00 |
| May 21 2024 | 0.000217 | 0.00000300 | 1.41% | 0.000212 | 0.000217 | 0.000207 | 32.00 |
| May 20 2024 | 0.000213 | -0.00000900 | -4.04% | 0.000222 | 0.000223 | 0.00021 | 30.00 |
| May 19 2024 | 0.000223 | -0.00000100 | -0.45% | 0.000224 | 0.000232 | 0.000223 | 34.00 |
| May 18 2024 | 0.000224 | 0.00001 | 4.68% | 0.000213 | 0.000232 | 0.000212 | 55.00 |
| May 17 2024 | 0.000214 | 0.000012 | 5.96% | 0.000202 | 0.000219 | 0.000198 | 53.00 |
| May 16 2024 | 0.000201 | 0.00000900 | 4.68% | 0.000192 | 0.000201 | 0.000189 | 37.00 |
| May 15 2024 | 0.000192 | 0.00000600 | 3.22% | 0.000186 | 0.000195 | 0.00018 | 54.00 |
| May 14 2024 | 0.000186 | -0.00000800 | -4.12% | 0.000196 | 0.000196 | 0.000181 | 32.00 |
| May 13 2024 | 0.000194 | -0.00000700 | -3.49% | 0.000206 | 0.000206 | 0.000185 | 57.00 |
| May 12 2024 | 0.000201 | -0.00001 | -4.76% | 0.000208 | 0.000209 | 0.000193 | 21.00 |
| May 11 2024 | 0.00021 | 0.00000300 | 1.45% | 0.000209 | 0.000218 | 0.000204 | 27.00 |
| May 10 2024 | 0.000207 | -0.000013 | -5.92% | 0.00022 | 0.000223 | 0.000205 | 35.00 |
| May 09 2024 | 0.00022 | -0.00000600 | -2.66% | 0.000226 | 0.000227 | 0.00021 | 65.00 |
| May 08 2024 | 0.000226 | 0.00000200 | 0.89% | 0.000224 | 0.000234 | 0.000216 | 42.00 |
| May 07 2024 | 0.000224 | -0.00000700 | -3.04% | 0.000232 | 0.000235 | 0.000219 | 40.00 |
| May 06 2024 | 0.00023 | 0.000012 | 5.49% | 0.000219 | 0.000239 | 0.000212 | 74.00 |
| May 05 2024 | 0.000219 | -0.00000700 | -3.11% | 0.000227 | 0.000227 | 0.000216 | 19.00 |
| May 04 2024 | 0.000225 | 0.00000900 | 4.17% | 0.000217 | 0.000226 | 0.000217 | 13.00 |
| May 03 2024 | 0.000216 | 0.00000900 | 4.35% | 0.000207 | 0.000221 | 0.000207 | 40.00 |
| May 02 2024 | 0.000207 | -0.00000100 | -0.48% | 0.000209 | 0.000213 | 0.000199 | 31.00 |
| May 01 2024 | 0.000208 | 0.000021 | 11.19% | 0.000187 | 0.000211 | 0.000186 | 84.00 |
| Apr 30 2024 | 0.000188 | -0.000012 | -6.02% | 0.000199 | 0.000209 | 0.000177 | 121.00 |
| Apr 29 2024 | 0.000199 | -0.000015 | -6.98% | 0.000215 | 0.000217 | 0.000192 | 108.00 |
| Apr 28 2024 | 0.000215 | -0.00000600 | -2.72% | 0.00022 | 0.000222 | 0.000201 | 20.00 |
| Apr 27 2024 | 0.00022 | -0.00000095 | -0.43% | 0.000221 | 0.000223 | 0.000207 | 44.00 |
| Apr 26 2024 | 0.000221 | -0.000013 | -5.55% | 0.000236 | 0.000238 | 0.000198 | 44.00 |
| Apr 25 2024 | 0.000234 | -0.00000800 | -3.31% | 0.000242 | 0.000248 | 0.000224 | 58.00 |
| Apr 24 2024 | 0.000242 | -0.000015 | -5.83% | 0.000257 | 0.000258 | 0.000234 | 59.00 |
| Apr 23 2024 | 0.000257 | -0.00000700 | -2.65% | 0.000266 | 0.000272 | 0.000245 | 76.00 |
| Apr 22 2024 | 0.000265 | -0.000018 | -6.37% | 0.000281 | 0.000283 | 0.000262 | 58.00 |
| Apr 21 2024 | 0.000283 | -0.00000200 | -0.70% | 0.000285 | 0.000291 | 0.000272 | 45.00 |
| Apr 20 2024 | 0.000285 | 0.000017 | 6.34% | 0.000267 | 0.000287 | 0.000266 | 41.00 |
| Apr 19 2024 | 0.000268 | -0.000011 | -3.94% | 0.000278 | 0.000284 | 0.000258 | 99.00 |
| Apr 18 2024 | 0.000279 | 0.00000300 | 1.09% | 0.000274 | 0.000296 | 0.000266 | 86.00 |
| Apr 17 2024 | 0.000276 | 0.00000600 | 2.22% | 0.000268 | 0.000295 | 0.000268 | 162.00 |
| Apr 16 2024 | 0.00027 | 0.00000500 | 1.89% | 0.000262 | 0.000272 | 0.00025 | 108.00 |
| Apr 15 2024 | 0.000265 | -0.000028 | -9.56% | 0.000293 | 0.000294 | 0.000257 | 183.00 |
| Apr 14 2024 | 0.000293 | 0.000027 | 10.17% | 0.000268 | 0.000304 | 0.000255 | 224.00 |
| Apr 13 2024 | 0.000265 | -0.000043 | -13.93% | 0.000306 | 0.000307 | 0.00023 | 244.00 |
| Apr 12 2024 | 0.000309 | 0.000021 | 7.31% | 0.000286 | 0.000327 | 0.000286 | 225.00 |
| Apr 11 2024 | 0.000287 | -0.000021 | -6.81% | 0.000307 | 0.000319 | 0.000283 | 140.00 |
| Apr 10 2024 | 0.000308 | 0.00000800 | 2.67% | 0.0003 | 0.000311 | 0.000285 | 108.00 |
| Apr 09 2024 | 0.0003 | -0.000016 | -5.07% | 0.000313 | 0.000323 | 0.000283 | 172.00 |
| Apr 08 2024 | 0.000316 | 0.000049 | 18.37% | 0.000262 | 0.000318 | 0.00026 | 216.00 |
| Apr 07 2024 | 0.000267 | -0.000022 | -7.61% | 0.00029 | 0.00029 | 0.000263 | 73.00 |
| Apr 06 2024 | 0.000289 | 0.000022 | 8.22% | 0.000269 | 0.000297 | 0.000269 | 130.00 |
| Apr 05 2024 | 0.000268 | -0.000031 | -10.38% | 0.000297 | 0.000301 | 0.000256 | 157.00 |
| Apr 04 2024 | 0.000299 | 0.000024 | 8.75% | 0.000278 | 0.000323 | 0.000268 | 199.00 |
| Apr 03 2024 | 0.000274 | 0.000043 | 18.56% | 0.000234 | 0.000285 | 0.000221 | 224.00 |
| Apr 02 2024 | 0.000232 | -0.00000700 | -2.94% | 0.000237 | 0.000248 | 0.000224 | 144.00 |
| Apr 01 2024 | 0.000238 | -0.000011 | -4.42% | 0.00025 | 0.000255 | 0.000216 | 178.00 |
| Mar 31 2024 | 0.000249 | -0.000011 | -4.24% | 0.00026 | 0.00028 | 0.00024 | 185.00 |
| Mar 30 2024 | 0.00026 | -0.00000019 | -0.07% | 0.000262 | 0.000271 | 0.000244 | 114.00 |
| Mar 29 2024 | 0.00026 | -0.000036 | -12.18% | 0.00029 | 0.000295 | 0.000258 | 216.00 |
| Mar 28 2024 | 0.000296 | -0.00000700 | -2.31% | 0.000302 | 0.000321 | 0.000295 | 210.00 |
| Mar 27 2024 | 0.000302 | -0.000021 | -6.49% | 0.000322 | 0.000324 | 0.000255 | 598.00 |
| Mar 26 2024 | 0.000323 | 0.000057 | 21.35% | 0.000273 | 0.000358 | 0.000272 | 950.00 |
| Mar 25 2024 | 0.000267 | 0.000028 | 11.70% | 0.000244 | 0.00029 | 0.000244 | 431.00 |
| Mar 24 2024 | 0.000239 | 0.000043 | 21.93% | 0.000197 | 0.00024 | 0.000189 | 266.00 |
| Mar 23 2024 | 0.000196 | 0.00000400 | 2.08% | 0.000192 | 0.000198 | 0.000188 | 84.00 |
| Mar 22 2024 | 0.000192 | 0.000056 | 41.20% | 0.000174 | 0.000207 | 0.000174 | 172.00 |
| Mar 21 2024 | 0.000136 | 0.00 | 0.00% | 0.000136 | 0.000136 | 0.000136 | 0.00 |
| Mar 20 2024 | 0.000136 | 0.00000300 | 2.25% | 0.000133 | 0.000136 | 0.000132 | 15.00 |
| Mar 19 2024 | 0.000133 | -0.00000800 | -5.65% | 0.000134 | 0.000137 | 0.00013 | 33.00 |
| Mar 18 2024 | 0.000142 | -0.00000100 | -0.70% | 0.000143 | 0.000144 | 0.00014 | 46.00 |
| Mar 17 2024 | 0.000143 | -0.00000400 | -2.72% | 0.000151 | 0.000155 | 0.000139 | 100.00 |
| Mar 16 2024 | 0.000147 | -0.00000400 | -2.65% | 0.000151 | 0.000156 | 0.000142 | 165.00 |
| Mar 15 2024 | 0.000151 | 0.00000069 | 0.46% | 0.00015 | 0.000153 | 0.000144 | 118.00 |
| Mar 14 2024 | 0.00015 | 0.00000800 | 5.61% | 0.000143 | 0.000154 | 0.000143 | 214.00 |
| Mar 13 2024 | 0.000143 | 0.000038 | 36.20% | 0.000105 | 0.000143 | 0.000105 | 215.00 |
| Mar 12 2024 | 0.000105 | 0.00000800 | 8.24% | 0.000098 | 0.000113 | 0.000092 | 200.00 |
| Mar 11 2024 | 0.000097 | 0.000023 | 30.96% | 0.000072 | 0.000101 | 0.000066 | 150.00 |
| Mar 10 2024 | 0.000074 | -0.00000400 | -5.12% | 0.000078 | 0.000148 | 0.000064 | 43.00 |
| Mar 09 2024 | 0.000078 | -0.00000200 | -2.49% | 0.000081 | 0.000082 | 0.000078 | 16.00 |
