SMARTNFT 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 | $0.000052 | $0.00006 | $0.000052 | $0.00006 | $97.84 |
| 2023-03-01 | $0.0000571 | $0.0000571 | $0.000052 | $0.000052 | $10.63 |
| 2023-02-28 | $0.0000593 | $0.0000899 | $0.0000545 | $0.0000571 | $85.12 |
| 2023-02-27 | $0.0000545 | $0.0000593 | $0.0000545 | $0.0000593 | $10.73 |
| 2023-02-26 | $0.0000545 | $0.0000579 | $0.0000545 | $0.0000545 | $66.60 |
| 2023-02-25 | $0.0000568 | $0.000058 | $0.0000545 | $0.0000545 | $123.24 |
| 2023-02-24 | $0.000064 | $0.000064 | $0.0000526 | $0.0000568 | $345.72 |
| 2023-02-23 | $0.000067 | $0.000067 | $0.0000618 | $0.000064 | $165.78 |
| 2023-02-22 | $0.0000679 | $0.00008145 | $0.0000619 | $0.000067 | $56,813.28 |
| 2023-02-21 | $0.0000612 | $0.0000697 | $0.0000612 | $0.0000679 | $61,583.75 |
| 2023-02-20 | $0.0000678 | $0.0000714 | $0.000061 | $0.0000612 | $50,035.89 |
| 2023-02-19 | $0.0000678 | $0.0000713 | $0.0000637 | $0.0000678 | $70,755.01 |
| 2023-02-18 | $0.0000679 | $0.0000812 | $0.0000616 | $0.0000678 | $72,696.58 |
| 2023-02-17 | $0.0000679 | $0.0000702 | $0.0000619 | $0.0000679 | $52,197.66 |
| 2023-02-16 | $0.0000681 | $0.0000683 | $0.0000677 | $0.0000679 | $44,003.04 |
| 2023-02-15 | $0.0000681 | $0.0000719 | $0.0000639 | $0.0000681 | $52,361.40 |
| 2023-02-14 | $0.0000677 | $0.00008105 | $0.00006 | $0.0000681 | $50,426.37 |
| 2023-02-13 | $0.0000683 | $0.0000691 | $0.0000677 | $0.0000678 | $63,793.11 |
| 2023-02-12 | $0.000061 | $0.0000817 | $0.0000578 | $0.0000683 | $49,748.26 |
| 2023-02-11 | $0.0000633 | $0.00007 | $0.0000583 | $0.0000614 | $54,315.88 |
| 2023-02-10 | $0.0000581 | $0.0000646 | $0.0000573 | $0.0000633 | $59,532.05 |
| 2023-02-09 | $0.000057 | $0.0000595 | $0.0000541 | $0.000058 | $60,503.69 |
| 2023-02-08 | $0.0000553 | $0.0000607 | $0.0000551 | $0.0000556 | $69,008.48 |
| 2023-02-07 | $0.0000554 | $0.0000559 | $0.0000531 | $0.0000553 | $15,009.55 |
| 2023-02-06 | $0.0000553 | $0.000058 | $0.0000531 | $0.0000554 | $26,513.10 |
| 2023-02-05 | $0.0000568 | $0.0000623 | $0.0000536 | $0.0000553 | $11,206.56 |
| 2023-02-04 | $0.000065 | $0.000065 | $0.0000541 | $0.0000569 | $22,503.93 |
| 2023-02-03 | $0.0000593 | $0.000065 | $0.0000551 | $0.000065 | $48,699.93 |
| 2023-02-02 | $0.0000582 | $0.0000633 | $0.000058 | $0.0000594 | $81,326.02 |
| 2023-02-01 | $0.0000553 | $0.0000605 | $0.000055 | $0.0000583 | $53,389.58 |