SMETA Historical USD Price
Daily close · Jun 15, 2022 → Dec 4, 2023Daily price history
Nov 5, 2023 → Dec 4, 2023| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2023-12-04 | $0.0895 | $0.0907 | $0.0854 | $0.0888 | $100,388.12 |
| 2023-12-03 | $0.0903 | $0.0909 | $0.0888 | $0.0889 | $96,105.22 |
| 2023-12-02 | $0.0893 | $0.0921 | $0.0888 | $0.0904 | $98,200.93 |
| 2023-12-01 | $0.0895 | $0.0897 | $0.0888 | $0.0892 | $96,138.74 |
| 2023-11-30 | $0.0894 | $0.0897 | $0.0887 | $0.0897 | $94,739.91 |
| 2023-11-29 | $0.0889 | $0.0897 | $0.0888 | $0.0897 | $92,602.16 |
| 2023-11-28 | $0.0888 | $0.0913 | $0.0882 | $0.089 | $101,015.74 |
| 2023-11-27 | $0.0887 | $0.0897 | $0.0882 | $0.0887 | $101,030.63 |
| 2023-11-26 | $0.09 | $0.0915 | $0.0826 | $0.0886 | $40,491.55 |
| 2023-11-25 | $0.092 | $0.0963 | $0.0858 | $0.0898 | $43,144.93 |
| 2023-11-24 | $0.1016 | $0.1298 | $0.0728 | $0.0917 | $64,047.31 |
| 2023-11-23 | $0.114 | $0.1195 | $0.1003 | $0.101 | $75,394.36 |
| 2023-11-22 | $0.1207 | $0.1247 | $0.1109 | $0.114 | $53,104.08 |
| 2023-11-21 | $0.1238 | $0.1254 | $0.1158 | $0.1218 | $93,639.93 |
| 2023-11-20 | $0.1222 | $0.1256 | $0.12 | $0.1238 | $93,068.76 |
| 2023-11-19 | $0.1243 | $0.1249 | $0.1199 | $0.1214 | $71,676.75 |
| 2023-11-18 | $0.1239 | $0.1396 | $0.1208 | $0.1243 | $104,139.77 |
| 2023-11-17 | $0.1248 | $0.1249 | $0.1196 | $0.1238 | $96,971.30 |
| 2023-11-16 | $0.1129 | $0.25 | $0.1091 | $0.1246 | $91,397.66 |
| 2023-11-15 | $0.1111 | $0.1138 | $0.1087 | $0.1125 | $79,956.72 |
| 2023-11-14 | $0.1114 | $0.1135 | $0.1014 | $0.1114 | $70,012.89 |
| 2023-11-13 | $0.1105 | $0.1136 | $0.0987 | $0.1104 | $55,455.16 |
| 2023-11-12 | $0.125 | $0.1302 | $0.05 | $0.1102 | $25,224.40 |
| 2023-11-11 | $0.1612 | $0.1612 | $0.0667 | $0.125 | $30.64 |
| 2023-11-10 | $0.2188 | $0.2223 | $0.0208 | $0.1612 | $23,224.16 |
| 2023-11-09 | $0.2085 | $0.2229 | $0.2056 | $0.218 | $298,904.31 |
| 2023-11-08 | $0.2058 | $0.2232 | $0.2056 | $0.2081 | $161,408.60 |
| 2023-11-07 | $0.208 | $0.2158 | $0.2004 | $0.2049 | $184,464.83 |
| 2023-11-06 | $0.2271 | $0.2271 | $0.2063 | $0.2075 | $154,125.03 |
| 2023-11-05 | $0.221 | $0.2307 | $0.2134 | $0.2276 | $195,744.11 |