Crypto Rate Dashboard
Smart Layer Network Price Chart
| Date |
Open |
High |
Low |
Close |
Volume |
| 2025-02-21 |
$0.124869 |
$0.125199 |
$0.11467143 |
$0.11814167 |
$272,970.61 |
| 2025-02-20 |
$0.11678333 |
$0.140209 |
$0.11025444 |
$0.124909 |
$384,110.52 |
| 2025-02-19 |
$0.11229333 |
$0.13079727 |
$0.11229333 |
$0.11678333 |
$328,982.14 |
| 2025-02-18 |
$0.12905 |
$0.13137667 |
$0.110322 |
$0.11117778 |
$314,612.29 |
| 2025-02-17 |
$0.126822 |
$0.13050654 |
$0.12213385 |
$0.12888571 |
$367,894.34 |
| 2025-02-16 |
$0.14135 |
$0.14816361 |
$0.12349 |
$0.126972 |
$432,101.80 |
| 2025-02-15 |
$0.1503975 |
$0.1503975 |
$0.138226 |
$0.14152778 |
$408,515.62 |
| 2025-02-14 |
$0.147537 |
$0.15511889 |
$0.142045 |
$0.150538 |
$404,545.03 |
| 2025-02-13 |
$0.16033182 |
$0.16929157 |
$0.14429 |
$0.147767 |
$386,305.81 |
| 2025-02-12 |
$0.15175 |
$0.160185 |
$0.1469 |
$0.15909583 |
$416,581.98 |
| 2025-02-11 |
$0.15806333 |
$0.15953222 |
$0.15144 |
$0.15144 |
$413,151.02 |
| 2025-02-10 |
$0.15882778 |
$0.16203083 |
$0.15628167 |
$0.158105 |
$371,002.37 |
| 2025-02-09 |
$0.15699444 |
$0.16007625 |
$0.155015 |
$0.15885 |
$364,971.65 |
| 2025-02-08 |
$0.15878909 |
$0.16125219 |
$0.153275 |
$0.157325 |
$668,552.56 |
| 2025-02-07 |
$0.15657 |
$0.16021206 |
$0.15047321 |
$0.15928 |
$464,734.04 |
| 2025-02-06 |
$0.15894889 |
$0.16688667 |
$0.15411667 |
$0.15841143 |
$646,495.00 |
| 2025-02-05 |
$0.16190125 |
$0.16436429 |
$0.14939556 |
$0.159225 |
$453,770.17 |
| 2025-02-04 |
$0.16876962 |
$0.17522 |
$0.16046 |
$0.16190125 |
$413,159.20 |
| 2025-02-03 |
$0.1829 |
$0.18798378 |
$0.13600479 |
$0.16843509 |
$575,872.69 |
| 2025-02-02 |
$0.179489 |
$0.19221108 |
$0.17481111 |
$0.18160111 |
$499,378.52 |
| 2025-02-01 |
$0.18251556 |
$0.18894098 |
$0.178637 |
$0.178927 |
$402,107.02 |
| 2025-01-31 |
$0.1990434 |
$0.1990434 |
$0.17354 |
$0.1823 |
$460,131.51 |
| 2025-01-30 |
$0.19039875 |
$0.20493264 |
$0.18524265 |
$0.19885828 |
$505,663.08 |
| 2025-01-29 |
$0.18312 |
$0.19637 |
$0.176313 |
$0.189998 |
$424,458.46 |
| 2025-01-28 |
$0.18651125 |
$0.19585346 |
$0.18224623 |
$0.18308667 |
$384,167.19 |
| 2025-01-27 |
$0.19081862 |
$0.19122772 |
$0.17081238 |
$0.18640308 |
$1.44M |
| 2025-01-26 |
$0.187906 |
$0.20832941 |
$0.1812225 |
$0.19223548 |
$468,340.61 |
| 2025-01-25 |
$0.18445667 |
$0.21366364 |
$0.18179111 |
$0.18747 |
$1.17M |
| 2025-01-24 |
$0.1895643 |
$0.194828 |
$0.18161846 |
$0.18433444 |
$387,443.02 |
| 2025-01-23 |
$0.20080492 |
$0.21788571 |
$0.18104167 |
$0.18886 |
$1.09M |
Share this link via
Or copy link
