SMSCT Historical USD Price
Daily close · Jul 18, 2021 → Jul 23, 2022Daily price history
Jun 24, 2022 → Jul 23, 2022| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2022-07-23 | $0.0057908 | $0.00586765 | $0.00575321 | $0.00581663 | $729.64 |
| 2022-07-22 | $0.0057995 | $0.00591718 | $0.00573144 | $0.0057908 | $540.95 |
| 2022-07-21 | $0.00581175 | $0.00585152 | $0.00569792 | $0.00580105 | $438.23 |
| 2022-07-20 | $0.005602 | $0.00588911 | $0.005602 | $0.00581173 | $699.01 |
| 2022-07-19 | $0.00559181 | $0.00574074 | $0.00504279 | $0.005602 | $456.91 |
| 2022-07-18 | $0.00519384 | $0.0056211 | $0.00519384 | $0.00560265 | $423.36 |
| 2022-07-17 | $0.00510715 | $0.00531729 | $0.00506831 | $0.00519201 | $480.90 |
| 2022-07-16 | $0.00511067 | $0.00531685 | $0.00510252 | $0.00510652 | $191.55 |
| 2022-07-15 | $0.00507447 | $0.00513786 | $0.00349248 | $0.00511109 | $282.57 |
| 2022-07-14 | $0.00485577 | $0.00509761 | $0.0048332 | $0.00507317 | $285.48 |
| 2022-07-13 | $0.00465345 | $0.00485034 | $0.00456685 | $0.00485034 | $127.68 |
| 2022-07-12 | $0.004889 | $0.00489435 | $0.00464682 | $0.00465559 | $131.60 |
| 2022-07-11 | $0.00496369 | $0.00496369 | $0.00488586 | $0.00488935 | $641.95 |
| 2022-07-10 | $0.00496637 | $0.00500636 | $0.00494687 | $0.00496514 | $661.37 |
| 2022-07-09 | $0.0051999 | $0.0051999 | $0.0037392 | $0.00496669 | $715.10 |
| 2022-07-08 | $0.00363872 | $0.00526137 | $0.00320182 | $0.00522553 | $66.78 |
| 2022-07-07 | $0.00461493 | $0.00463966 | $0.003604 | $0.00363913 | $226.29 |
| 2022-07-06 | $0.0035 | $0.00462292 | $0.0035 | $0.00461434 | $1,194.65 |
| 2022-07-05 | $0.00445759 | $0.00536937 | $0.0035 | $0.0035 | $838.08 |
| 2022-07-04 | $0.003501 | $0.0045 | $0.003501 | $0.00445823 | $1.53 |
| 2022-07-03 | $0.003502 | $0.00524711 | $0.003501 | $0.003501 | $2.71 |
| 2022-07-02 | $0.00352168 | $0.00534639 | $0.003501 | $0.003502 | $731.00 |
| 2022-07-01 | $0.00556219 | $0.00574505 | $0.003501 | $0.00352169 | $9,947.75 |
| 2022-06-30 | $0.00580383 | $0.00580456 | $0.00534092 | $0.00554397 | $183.45 |
| 2022-06-29 | $0.00589103 | $0.00590692 | $0.00530679 | $0.00580362 | $54.02 |
| 2022-06-28 | $0.0060553 | $0.0062 | $0.00588273 | $0.00589021 | $859.60 |
| 2022-06-27 | $0.00609881 | $0.00638335 | $0.00604051 | $0.0060557 | $1,900.21 |
| 2022-06-26 | $0.00626934 | $0.00638157 | $0.00608636 | $0.00609755 | $1,203.36 |
| 2022-06-25 | $0.006 | $0.00637069 | $0.00586659 | $0.00627187 | $1,082.39 |
| 2022-06-24 | $0.00580248 | $0.00621333 | $0.00573176 | $0.006 | $1,592.40 |