SMARTLOX Historical USD Price
Daily close · Feb 26, 2022 → Mar 2, 2023Daily price history
Feb 1, 2023 → Mar 2, 2023| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2023-03-02 | $0.00007185 | $0.00007235 | $0.0000601 | $0.00006175 | $257.87 |
| 2023-03-01 | $0.0000723 | $0.00007235 | $0.00007185 | $0.00007185 | $734.84 |
| 2023-02-28 | $0.0000685 | $0.00007335 | $0.0000685 | $0.0000723 | $115.74 |
| 2023-02-27 | $0.0000682 | $0.00007515 | $0.000068 | $0.0000685 | $23,524.96 |
| 2023-02-26 | $0.0000683 | $0.00006995 | $0.00006775 | $0.00006825 | $79,216.52 |
| 2023-02-25 | $0.00006875 | $0.00006985 | $0.000068 | $0.00006835 | $70,313.18 |
| 2023-02-24 | $0.0000718 | $0.0000721 | $0.00006745 | $0.0000688 | $55,316.76 |
| 2023-02-23 | $0.00006995 | $0.00007365 | $0.00006865 | $0.00007165 | $88,111.74 |
| 2023-02-22 | $0.0000714 | $0.0000714 | $0.00006885 | $0.00007 | $68,052.20 |
| 2023-02-21 | $0.0000688 | $0.0000716 | $0.0000686 | $0.0000714 | $74,055.68 |
| 2023-02-20 | $0.00007175 | $0.0000718 | $0.0000685 | $0.0000688 | $71,708.94 |
| 2023-02-19 | $0.00007395 | $0.00007465 | $0.0000717 | $0.00007175 | $68,146.54 |
| 2023-02-18 | $0.00007365 | $0.00007545 | $0.0000736 | $0.00007395 | $50,230.89 |
| 2023-02-17 | $0.00007425 | $0.0001 | $0.0000723 | $0.0000737 | $73,257.74 |
| 2023-02-16 | $0.0000759 | $0.00009175 | $0.0000682 | $0.00007425 | $58,854.96 |
| 2023-02-15 | $0.0000782 | $0.00009515 | $0.000071 | $0.0000758 | $67,098.20 |
| 2023-02-14 | $0.0000735 | $0.0000979 | $0.0000626 | $0.0000697 | $57,640.07 |
| 2023-02-13 | $0.0000923 | $0.0000923 | $0.00006765 | $0.0000734 | $47,540.50 |
| 2023-02-12 | $0.0000864 | $0.0001 | $0.0000649 | $0.0000923 | $12,902.88 |
| 2023-02-11 | $0.000065 | $0.0000985 | $0.00005325 | $0.0000864 | $34,436.06 |
| 2023-02-10 | $0.0000634 | $0.0000795 | $0.00005475 | $0.000065 | $57,727.09 |
| 2023-02-09 | $0.00006125 | $0.0000796 | $0.00005715 | $0.00006325 | $73,792.07 |
| 2023-02-08 | $0.0000546 | $0.0000661 | $0.0000546 | $0.00006125 | $33,962.77 |
| 2023-02-07 | $0.0000545 | $0.0000584 | $0.0000537 | $0.0000545 | $10,836.18 |
| 2023-02-06 | $0.0000551 | $0.0000572 | $0.0000527 | $0.0000543 | $8,687.58 |
| 2023-02-05 | $0.0000555 | $0.0000556 | $0.0000542 | $0.0000551 | $10,672.41 |
| 2023-02-04 | $0.0000578 | $0.0000578 | $0.0000551 | $0.0000554 | $4,959.66 |
| 2023-02-03 | $0.0000553 | $0.0000593 | $0.000055 | $0.0000578 | $11,130.07 |
| 2023-02-02 | $0.0000614 | $0.00006145 | $0.0000551 | $0.0000554 | $11,350.39 |
| 2023-02-01 | $0.00005655 | $0.00006485 | $0.0000542 | $0.0000614 | $13,315.96 |