SMART Historical USD Price
Daily close · Jul 21, 2017 → Jul 20, 2018Daily price history
Jun 21, 2018 → Jul 20, 2018| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2018-07-20 | $0.09546 | $0.096291 | $0.078328 | $0.081368 | $2.39M |
| 2018-07-19 | $0.093578 | $0.096772 | $0.090242 | $0.095332 | $2.22M |
| 2018-07-18 | $0.090485 | $0.096518 | $0.089733 | $0.093803 | $2.75M |
| 2018-07-17 | $0.090747 | $0.09475 | $0.080805 | $0.090638 | $2.79M |
| 2018-07-16 | $0.082633 | $0.090575 | $0.080024 | $0.090536 | $2.69M |
| 2018-07-15 | $0.073003 | $0.0836 | $0.072808 | $0.08212 | $3.24M |
| 2018-07-14 | $0.073487 | $0.075043 | $0.072579 | $0.073081 | $2.06M |
| 2018-07-13 | $0.074895 | $0.079349 | $0.069689 | $0.073367 | $2.14M |
| 2018-07-12 | $0.082732 | $0.082844 | $0.073187 | $0.074606 | $1.93M |
| 2018-07-11 | $0.081968 | $0.083573 | $0.079537 | $0.082689 | $2.73M |
| 2018-07-10 | $0.08836 | $0.089072 | $0.080557 | $0.081974 | $1.87M |
| 2018-07-09 | $0.092052 | $0.09246 | $0.08823 | $0.088685 | $2.43M |
| 2018-07-08 | $0.093015 | $0.095835 | $0.091285 | $0.092272 | $2.75M |
| 2018-07-07 | $0.090289 | $0.094072 | $0.087125 | $0.092902 | $2.77M |
| 2018-07-06 | $0.090679 | $0.095359 | $0.084781 | $0.090934 | $2.59M |
| 2018-07-05 | $0.098835 | $0.100824 | $0.089566 | $0.090682 | $3.74M |
| 2018-07-04 | $0.088938 | $0.1006 | $0.082435 | $0.097289 | $4.19M |
| 2018-07-03 | $0.080856 | $0.090951 | $0.080225 | $0.088678 | $2.13M |
| 2018-07-02 | $0.076615 | $0.082228 | $0.074077 | $0.081077 | $1.61M |
| 2018-07-01 | $0.075331 | $0.078939 | $0.070333 | $0.076557 | $3.09M |
| 2018-06-30 | $0.068379 | $0.075198 | $0.068379 | $0.072892 | $2.35M |
| 2018-06-29 | $0.067737 | $0.070593 | $0.063417 | $0.068348 | $2.03M |
| 2018-06-28 | $0.069439 | $0.07287 | $0.065065 | $0.067398 | $2.02M |
| 2018-06-27 | $0.067253 | $0.075753 | $0.06447 | $0.070222 | $1.95M |
| 2018-06-26 | $0.07304 | $0.073754 | $0.065561 | $0.067273 | $1.83M |
| 2018-06-25 | $0.073986 | $0.078508 | $0.068379 | $0.07319 | $1.71M |
| 2018-06-24 | $0.080493 | $0.081659 | $0.066423 | $0.074147 | $2.40M |
| 2018-06-23 | $0.069242 | $0.096985 | $0.066625 | $0.079455 | $3.13M |
| 2018-06-22 | $0.072479 | $0.073753 | $0.062272 | $0.068149 | $660,258.00 |
| 2018-06-21 | $0.078388 | $0.079728 | $0.071705 | $0.07235 | $658,350.00 |