Identifier on Bitstamp: smteur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-22 |
0.2390 EUR |
337.2600 SMT |
0.2393 EUR |
0.2377 EUR |
0.2393 EUR |
0.2377 EUR |
| 2024-12-21 |
0.2730 EUR |
1,773.2980 SMT |
0.2792 EUR |
0.2618 EUR |
0.2793 EUR |
0.2618 EUR |
| 2024-12-20 |
0.2482 EUR |
5,932.8740 SMT |
0.2600 EUR |
0.2449 EUR |
0.2600 EUR |
0.2449 EUR |
| 2024-12-19 |
0.2720 EUR |
17,286.8590 SMT |
0.2718 EUR |
0.2499 EUR |
0.2878 EUR |
0.2595 EUR |
| 2024-12-18 |
0.2981 EUR |
19,446.3230 SMT |
0.3029 EUR |
0.2800 EUR |
0.3306 EUR |
0.2982 EUR |
| 2024-12-17 |
0.3137 EUR |
15,801.9340 SMT |
0.3151 EUR |
0.3008 EUR |
0.3230 EUR |
0.3113 EUR |
| 2024-12-16 |
0.3934 EUR |
1,977.4650 SMT |
0.3477 EUR |
0.3008 EUR |
0.4449 EUR |
0.3008 EUR |
| 2024-12-15 |
0.0000 EUR |
0.0000 SMT |
0.0000 EUR |
0.0000 EUR |
0.0000 EUR |
0.3558 EUR |
| 2024-12-14 |
0.3635 EUR |
41.0350 SMT |
0.3676 EUR |
0.3558 EUR |
0.3676 EUR |
0.3558 EUR |
| 2024-12-13 |
0.3566 EUR |
159.5590 SMT |
0.3459 EUR |
0.3459 EUR |
0.3589 EUR |
0.3589 EUR |
| 2024-12-12 |
0.3340 EUR |
1,406.1620 SMT |
0.3362 EUR |
0.3333 EUR |
0.3362 EUR |
0.3337 EUR |
| 2024-12-11 |
0.3342 EUR |
684.5960 SMT |
0.3165 EUR |
0.3165 EUR |
0.3401 EUR |
0.3387 EUR |
| 2024-12-10 |
0.3401 EUR |
6,133.2930 SMT |
0.3401 EUR |
0.3152 EUR |
0.3641 EUR |
0.3641 EUR |
| 2024-12-09 |
0.3563 EUR |
2,668.9570 SMT |
0.3920 EUR |
0.3401 EUR |
0.3920 EUR |
0.3401 EUR |
| 2024-12-08 |
0.3821 EUR |
3,134.8970 SMT |
0.3554 EUR |
0.3553 EUR |
0.3960 EUR |
0.3908 EUR |
| 2024-12-07 |
0.4045 EUR |
578.0860 SMT |
0.4169 EUR |
0.3950 EUR |
0.4169 EUR |
0.3952 EUR |
| 2024-12-06 |
0.4041 EUR |
2,637.8280 SMT |
0.3976 EUR |
0.3906 EUR |
0.4141 EUR |
0.4141 EUR |
| 2024-12-05 |
0.4089 EUR |
31,776.3000 SMT |
0.4100 EUR |
0.3897 EUR |
0.5400 EUR |
0.3897 EUR |
| 2024-12-04 |
0.4196 EUR |
75,567.7320 SMT |
0.3800 EUR |
0.3318 EUR |
0.5438 EUR |
0.4200 EUR |
| 2024-12-03 |
0.3191 EUR |
2,274.6460 SMT |
0.3113 EUR |
0.3113 EUR |
0.3800 EUR |
0.3295 EUR |
| 2024-12-02 |
0.3233 EUR |
6,823.2310 SMT |
0.3303 EUR |
0.3005 EUR |
0.3303 EUR |
0.3113 EUR |
| 2024-12-01 |
0.3524 EUR |
6,747.0660 SMT |
0.3493 EUR |
0.3016 EUR |
0.3797 EUR |
0.3797 EUR |
| 2024-11-30 |
0.3179 EUR |
1,404.6030 SMT |
0.3175 EUR |
0.2939 EUR |
0.3258 EUR |
0.3195 EUR |
| 2024-11-29 |
0.2909 EUR |
1,666.4800 SMT |
0.2851 EUR |
0.2851 EUR |
0.2950 EUR |
0.2950 EUR |
| 2024-11-28 |
0.2675 EUR |
24,391.7020 SMT |
0.2625 EUR |
0.2554 EUR |
0.2719 EUR |
0.2683 EUR |
| 2024-11-27 |
0.2156 EUR |
117,362.5800 SMT |
0.2033 EUR |
0.2017 EUR |
0.5492 EUR |
0.2523 EUR |
| 2024-11-26 |
0.2110 EUR |
2,291.6180 SMT |
0.2157 EUR |
0.1976 EUR |
0.2157 EUR |
0.1989 EUR |
| 2024-11-25 |
0.1897 EUR |
769.7830 SMT |
0.1864 EUR |
0.1864 EUR |
0.1949 EUR |
0.1949 EUR |
| 2024-11-24 |
0.1900 EUR |
28,274.7170 SMT |
0.1907 EUR |
0.1853 EUR |
0.1961 EUR |
0.1961 EUR |
| 2024-11-23 |
0.1974 EUR |
1,585.3490 SMT |
0.1962 EUR |
0.1889 EUR |
0.1999 EUR |
0.1987 EUR |
| 2024-11-22 |
0.1776 EUR |
3,685.1300 SMT |
0.1726 EUR |
0.1707 EUR |
0.1845 EUR |
0.1845 EUR |
| 2024-11-21 |
0.1658 EUR |
2,699.6750 SMT |
0.1658 EUR |
0.1657 EUR |
0.1743 EUR |
0.1743 EUR |
| 2024-11-20 |
0.1711 EUR |
5,993.1260 SMT |
0.1749 EUR |
0.1638 EUR |
0.1900 EUR |
0.1638 EUR |
| 2024-11-19 |
0.1903 EUR |
29,435.7580 SMT |
0.1912 EUR |
0.1810 EUR |
0.1912 EUR |
0.1845 EUR |
| 2024-11-18 |
0.2003 EUR |
103.5080 SMT |
0.2004 EUR |
0.1912 EUR |
0.2004 EUR |
0.1912 EUR |
| 2024-11-17 |
0.1964 EUR |
2,097.0000 SMT |
0.2023 EUR |
0.1951 EUR |
0.2044 EUR |
0.2004 EUR |
| 2024-11-16 |
0.1752 EUR |
2,109.8190 SMT |
0.1725 EUR |
0.1725 EUR |
0.1823 EUR |
0.1823 EUR |
| 2024-11-15 |
0.1691 EUR |
22,602.3540 SMT |
0.1858 EUR |
0.1676 EUR |
0.1858 EUR |
0.1749 EUR |
| 2024-11-14 |
0.1921 EUR |
2,573.7730 SMT |
0.2049 EUR |
0.1902 EUR |
0.2049 EUR |
0.1902 EUR |
| 2024-11-13 |
0.2160 EUR |
298.6220 SMT |
0.2160 EUR |
0.2160 EUR |
0.2160 EUR |
0.2160 EUR |
| 2024-11-12 |
0.2246 EUR |
7,978.5540 SMT |
0.2252 EUR |
0.2244 EUR |
0.2258 EUR |
0.2245 EUR |
| 2024-11-11 |
0.2321 EUR |
8,619.7550 SMT |
0.2249 EUR |
0.2234 EUR |
0.2424 EUR |
0.2424 EUR |
| 2024-11-10 |
0.2150 EUR |
2,793.0080 SMT |
0.2072 EUR |
0.2072 EUR |
0.2261 EUR |
0.2261 EUR |
| 2024-11-09 |
0.2146 EUR |
50.0000 SMT |
0.2182 EUR |
0.2111 EUR |
0.2182 EUR |
0.2111 EUR |
| 2024-11-08 |
0.2023 EUR |
77.6700 SMT |
0.2023 EUR |
0.2023 EUR |
0.2023 EUR |
0.2023 EUR |
| 2024-11-07 |
0.1806 EUR |
77.6710 SMT |
0.1806 EUR |
0.1806 EUR |
0.1806 EUR |
0.1806 EUR |
| 2024-11-06 |
0.1628 EUR |
694.6120 SMT |
0.1582 EUR |
0.1582 EUR |
0.1658 EUR |
0.1658 EUR |
| 2024-11-05 |
0.0000 EUR |
0.0000 SMT |
0.0000 EUR |
0.0000 EUR |
0.0000 EUR |
0.1740 EUR |
| 2024-11-04 |
0.0000 EUR |
0.0000 SMT |
0.0000 EUR |
0.0000 EUR |
0.0000 EUR |
0.1740 EUR |
| 2024-11-03 |
0.0000 EUR |
0.0000 SMT |
0.0000 EUR |
0.0000 EUR |
0.0000 EUR |
0.1740 EUR |