SMILE Historical USD Price
Daily close · Feb 21, 2024 → Mar 9, 2025Daily price history
Feb 8, 2025 → Mar 9, 2025| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-03-09 | $0.03877 | $0.03892 | $0.0377 | $0.03816 | $7,702.43 |
| 2025-03-08 | $0.03887 | $0.04037 | $0.03834 | $0.03877 | $8,978.94 |
| 2025-03-07 | $0.03751 | $0.04193 | $0.03687 | $0.03887 | $19,758.79 |
| 2025-03-06 | $0.03956 | $0.04028 | $0.0375 | $0.03751 | $23,857.03 |
| 2025-03-05 | $0.03992 | $0.04075 | $0.03902 | $0.03956 | $8,433.77 |
| 2025-03-04 | $0.03914 | $0.04103 | $0.03793 | $0.03992 | $43,359.00 |
| 2025-03-03 | $0.04093 | $0.04302 | $0.03929 | $0.03946 | $30,655.00 |
| 2025-03-02 | $0.03979 | $0.04269 | $0.03856 | $0.04093 | $15,187.31 |
| 2025-03-01 | $0.03914 | $0.04305 | $0.03756 | $0.03979 | $28,834.51 |
| 2025-02-28 | $0.03849 | $0.04038 | $0.03575 | $0.03914 | $81,668.08 |
| 2025-02-27 | $0.03878 | $0.0421 | $0.0371 | $0.03849 | $60,924.05 |
| 2025-02-26 | $0.0381 | $0.04525 | $0.03682 | $0.03878 | $213,697.03 |
| 2025-02-25 | $0.03614 | $0.04116 | $0.03524 | $0.0381 | $105,799.28 |
| 2025-02-24 | $0.03779 | $0.04045 | $0.03614 | $0.03614 | $17,051.33 |
| 2025-02-23 | $0.03798 | $0.03925 | $0.03704 | $0.03779 | $12,021.93 |
| 2025-02-22 | $0.03806 | $0.04045 | $0.03708 | $0.03798 | $27,414.59 |
| 2025-02-21 | $0.03747 | $0.04149 | $0.03639 | $0.03806 | $27,401.30 |
| 2025-02-20 | $0.038 | $0.0385 | $0.03678 | $0.03747 | $29,681.03 |
| 2025-02-19 | $0.03893 | $0.04972 | $0.03656 | $0.038 | $123,511.93 |
| 2025-02-18 | $0.03812 | $0.04174 | $0.03762 | $0.03901 | $25,262.27 |
| 2025-02-17 | $0.03752 | $0.04079 | $0.0359 | $0.03812 | $56,775.50 |
| 2025-02-16 | $0.0392 | $0.03976 | $0.0367 | $0.03773 | $71,595.54 |
| 2025-02-15 | $0.03942 | $0.04529 | $0.03729 | $0.03913 | $220,609.54 |
| 2025-02-14 | $0.038 | $0.075 | $0.03729 | $0.03942 | $496,295.36 |
| 2025-02-13 | $0.03581 | $0.0416 | $0.03468 | $0.038 | $67,520.07 |
| 2025-02-12 | $0.03866 | $0.03909 | $0.03479 | $0.03563 | $49,728.84 |
| 2025-02-11 | $0.04176 | $0.04485 | $0.03772 | $0.03866 | $106,636.46 |
| 2025-02-10 | $0.04247 | $0.04734 | $0.04133 | $0.04176 | $50,731.76 |
| 2025-02-09 | $0.04558 | $0.04769 | $0.04003 | $0.04247 | $28,284.72 |
| 2025-02-08 | $0.05049 | $0.0524 | $0.04583 | $0.04614 | $37,093.70 |