UK markets closed

SmartCash USD (SMART-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.000131+0.000005 (+3.67%)
As of 01:17AM UTC. Market open.
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
29 Mar 20240.0001310.0001310.0001310.0001310.0001319
28 Mar 2024------
27 Mar 20240.0001260.0001420.0001250.0001270.0001276
26 Mar 20240.0001260.0001260.0001260.0001260.00012620
25 Mar 20240.0001240.0001260.0000980.0001260.000126323
24 Mar 20240.0001500.0001510.0001230.0001240.0001242
23 Mar 20240.0001090.0001510.0001080.0001500.00015092
22 Mar 20240.0001270.0001280.0000970.0001090.000109188
21 Mar 20240.0001220.0001290.0001150.0001270.000127100
20 Mar 20240.0001320.4035580.0000710.0001220.000122551
19 Mar 20240.0001430.0007830.0001320.0001320.0001321
18 Mar 20240.0001370.0001430.0001320.0001430.0001439
17 Mar 20240.0001320.0001420.0001320.0001370.0001372
16 Mar 20240.0001330.0001410.0001280.0001320.00013262
15 Mar 20240.0001790.0001830.0001320.0001330.000133296
14 Mar 20240.0002340.0002350.0001530.0001790.00017926
13 Mar 20240.0001540.0002570.0001500.0002340.000234471
12 Mar 20240.0001440.0001540.0001430.0001540.0001547
11 Mar 20240.0001580.0001580.0001320.0001440.00014429
10 Mar 20240.0001420.0001580.0001390.0001580.00015854
09 Mar 20240.0001180.0001620.0001180.0001420.000142164
08 Mar 20240.0001190.0001330.0001180.0001180.000118-
07 Mar 20240.0001190.0001340.0001180.0001190.00011945
06 Mar 20240.0001150.0001370.0001120.0001190.000119264
05 Mar 20240.0001420.0001560.0000810.0001150.0001151,075
04 Mar 20240.0001420.0001610.0001190.0001420.000142161
03 Mar 20240.0001230.0001510.0001210.0001420.00014222
02 Mar 20240.0001370.0001570.0001050.0001230.000123163
01 Mar 20240.0001300.0001410.0001300.0001370.00013721
29 Feb 20240.0001230.0001390.0001070.0001300.00013044
28 Feb 20240.0001260.0001260.0001140.0001230.000123-
27 Feb 20240.0001040.0001620.0001040.0001260.00012610
26 Feb 20240.0000940.0001570.0000940.0001040.000104184
25 Feb 20240.0000950.0001110.0000850.0000940.0000941
24 Feb 20240.0000910.0001130.0000910.0000950.0000953
23 Feb 20240.0000930.0001130.0000910.0000910.0000917
22 Feb 20240.0001040.0001090.0000770.0000930.000093100
21 Feb 20240.0001250.0001260.0000710.0001040.000104354
20 Feb 20240.0001090.0001260.0001090.0001250.0001254
19 Feb 20240.0001100.0001370.0001090.0001090.000109185
18 Feb 20240.0001240.0001300.0001090.0001100.000110102
17 Feb 20240.0001120.0001250.0001110.0001240.00012426
16 Feb 20240.0001140.0001400.0001100.0001120.00011217
15 Feb 20240.0001150.0001270.0001130.0001140.00011417
14 Feb 20240.0001240.0001400.0001150.0001150.00011550
13 Feb 20240.0001340.0001340.0001230.0001240.000124115
12 Feb 20240.0001380.0001390.0000800.0001340.00013477
11 Feb 20240.0001120.0001390.0001110.0001380.0001386
10 Feb 20240.0001010.0001390.0001010.0001120.000112148
09 Feb 20240.0001160.0001340.0001010.0001010.00010118
08 Feb 20240.0001060.0001290.0001060.0001160.000116207
07 Feb 20240.0001380.0001380.0001060.0001060.000106389
06 Feb 20240.0001570.0001600.0000340.0001380.0001381,027
05 Feb 20240.0001600.0243110.0001360.0001570.00015724
04 Feb 20240.0001580.0001600.0000970.0001600.0001601
03 Feb 20240.0001070.0001590.0001050.0001580.00015814
02 Feb 20240.0001500.0001540.0000850.0001070.000107-
01 Feb 20240.0000910.0001520.0000890.0001500.00015034
31 Jan 20240.0001550.0001550.0000860.0000910.00009110
30 Jan 20240.0001600.0001620.0000940.0001550.00015544
29 Jan 20240.0001530.0001600.0001520.0001600.00016050
28 Jan 20240.0000870.0001540.0000870.0001530.0001531
27 Jan 20240.0001300.0001620.0000850.0000870.000087-
26 Jan 20240.0001530.0001620.0001290.0001300.00013041
25 Jan 20240.0001560.0001570.0001500.0001530.00015367
24 Jan 20240.0001390.0001570.0001310.0001560.00015646
23 Jan 20240.0001700.0001710.0001300.0001390.000139851
22 Jan 20240.0001480.0001710.0001460.0001700.00017023
21 Jan 20240.0001510.0001890.0001480.0001480.000148573
20 Jan 20240.0001460.0001550.0001210.0001510.000151541
19 Jan 20240.0001630.0001630.0001410.0001460.0001469
18 Jan 20240.0001220.0001640.0001220.0001630.000163561
17 Jan 20240.0001020.0001600.0001020.0001220.00012213
16 Jan 20240.0001620.0001670.0001020.0001020.000102243
15 Jan 20240.0001590.0001670.0001590.0001620.00016273
14 Jan 20240.0001630.0001670.0001590.0001590.00015928
13 Jan 20240.0001380.0001690.0001380.0001630.00016378
12 Jan 20240.0001320.0001440.0001300.0001380.0001381
11 Jan 20240.0001500.0001570.0001290.0001320.00013240
10 Jan 20240.0001740.0001760.0001500.0001500.000150-
09 Jan 20240.0001500.0001830.0001400.0001740.0001748
08 Jan 20240.0001680.0001830.0000780.0001500.00015074
07 Jan 20240.0001630.0001700.0001620.0001680.0001681
06 Jan 20240.0001670.0001670.0001420.0001630.000163-
05 Jan 20240.0001770.0001770.0001640.0001670.0001673
04 Jan 20240.0001750.0001790.0001690.0001770.000177-
03 Jan 20240.0001640.0001770.0001390.0001750.000175-
02 Jan 20240.0001670.0001720.0001640.0001640.000164-
01 Jan 20240.0001610.0001670.0001550.0001670.0001673
31 Dec 20230.0001540.0001870.0001540.0001610.0001616
30 Dec 20230.0001510.0001800.0001510.0001540.000154168
29 Dec 20230.0000650.0001680.0000640.0001510.000151105
28 Dec 20230.0001660.0001810.0000640.0000650.00006520
27 Dec 20230.0001740.0001820.0001660.0001660.00016635
26 Dec 20230.0001850.0001850.0001580.0001740.00017471
25 Dec 20230.0001690.0001850.0001580.0001850.000185155
24 Dec 20230.0001360.0001720.0001360.0001690.00016933
23 Dec 20230.0001710.0001710.0001360.0001360.000136-
22 Dec 20230.0001620.0001710.0001620.0001710.000171-
21 Dec 20230.0001660.0001740.0001560.0001620.0001621
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...