Identifier on Bitstamp: smteur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-07-28 |
0.5595 EUR |
448.1900 SMT |
0.5595 EUR |
0.5595 EUR |
0.5595 EUR |
0.5595 EUR |
| 2024-07-27 |
0.5423 EUR |
459.2370 SMT |
0.5419 EUR |
0.5419 EUR |
0.5432 EUR |
0.5432 EUR |
| 2024-07-26 |
0.5070 EUR |
150.0000 SMT |
0.5070 EUR |
0.5070 EUR |
0.5070 EUR |
0.5070 EUR |
| 2024-07-25 |
0.5071 EUR |
178.1310 SMT |
0.5072 EUR |
0.5071 EUR |
0.5072 EUR |
0.5071 EUR |
| 2024-07-24 |
0.5560 EUR |
85.9870 SMT |
0.5555 EUR |
0.5555 EUR |
0.5565 EUR |
0.5565 EUR |
| 2024-07-23 |
0.5561 EUR |
1,253.3540 SMT |
0.5457 EUR |
0.5457 EUR |
0.5620 EUR |
0.5620 EUR |
| 2024-07-22 |
0.5165 EUR |
150.9080 SMT |
0.5089 EUR |
0.5089 EUR |
0.5504 EUR |
0.5504 EUR |
| 2024-07-21 |
0.6034 EUR |
490.2510 SMT |
0.6024 EUR |
0.6024 EUR |
0.6035 EUR |
0.6035 EUR |
| 2024-07-20 |
0.6841 EUR |
419.3270 SMT |
0.6399 EUR |
0.6399 EUR |
0.6900 EUR |
0.6900 EUR |
| 2024-07-19 |
0.5932 EUR |
355.3920 SMT |
0.5904 EUR |
0.5904 EUR |
0.5935 EUR |
0.5935 EUR |
| 2024-07-18 |
0.5362 EUR |
1,100.6510 SMT |
0.6099 EUR |
0.5077 EUR |
0.6100 EUR |
0.5752 EUR |
| 2024-07-17 |
0.5212 EUR |
4,483.8070 SMT |
0.4900 EUR |
0.4514 EUR |
0.6100 EUR |
0.6100 EUR |
| 2024-07-16 |
0.4567 EUR |
173.5870 SMT |
0.4548 EUR |
0.4548 EUR |
0.4570 EUR |
0.4570 EUR |
| 2024-07-15 |
0.4406 EUR |
1,021.1240 SMT |
0.4134 EUR |
0.4134 EUR |
0.4548 EUR |
0.4548 EUR |
| 2024-07-14 |
0.0000 EUR |
0.0000 SMT |
0.0000 EUR |
0.0000 EUR |
0.0000 EUR |
0.3506 EUR |
| 2024-07-13 |
0.3507 EUR |
5,979.0650 SMT |
0.3464 EUR |
0.3464 EUR |
0.3518 EUR |
0.3506 EUR |
| 2024-07-12 |
0.0000 EUR |
0.0000 SMT |
0.0000 EUR |
0.0000 EUR |
0.0000 EUR |
0.3428 EUR |
| 2024-07-11 |
0.0000 EUR |
0.0000 SMT |
0.0000 EUR |
0.0000 EUR |
0.0000 EUR |
0.3428 EUR |
| 2024-07-10 |
0.3428 EUR |
3,740.2040 SMT |
0.3422 EUR |
0.3422 EUR |
0.3428 EUR |
0.3428 EUR |
| 2024-07-09 |
0.3384 EUR |
276.3410 SMT |
0.3384 EUR |
0.3384 EUR |
0.3384 EUR |
0.3384 EUR |
| 2024-07-08 |
0.3384 EUR |
1,413.9620 SMT |
0.3384 EUR |
0.3384 EUR |
0.3384 EUR |
0.3384 EUR |
| 2024-07-07 |
0.3476 EUR |
4,137.1640 SMT |
0.3415 EUR |
0.3384 EUR |
0.3647 EUR |
0.3384 EUR |
| 2024-07-06 |
0.3391 EUR |
1,561.9840 SMT |
0.3400 EUR |
0.3338 EUR |
0.3569 EUR |
0.3338 EUR |
| 2024-07-05 |
0.3765 EUR |
1,135.2460 SMT |
0.3577 EUR |
0.3302 EUR |
0.4304 EUR |
0.3587 EUR |
| 2024-07-04 |
0.3611 EUR |
275.4000 SMT |
0.3615 EUR |
0.3601 EUR |
0.3615 EUR |
0.3601 EUR |
| 2024-07-03 |
0.3765 EUR |
1,274.2710 SMT |
0.3621 EUR |
0.3615 EUR |
0.4039 EUR |
0.3872 EUR |
| 2024-07-02 |
0.0000 EUR |
0.0000 SMT |
0.0000 EUR |
0.0000 EUR |
0.0000 EUR |
0.4198 EUR |
| 2024-07-01 |
0.4198 EUR |
2,724.9510 SMT |
0.4197 EUR |
0.4197 EUR |
0.4198 EUR |
0.4198 EUR |
| 2024-06-30 |
0.4024 EUR |
827.9910 SMT |
0.4048 EUR |
0.4019 EUR |
0.4085 EUR |
0.4085 EUR |
| 2024-06-29 |
0.4127 EUR |
1,290.5110 SMT |
0.4186 EUR |
0.4124 EUR |
0.4198 EUR |
0.4124 EUR |
| 2024-06-28 |
0.3621 EUR |
44.4380 SMT |
0.3621 EUR |
0.3621 EUR |
0.3621 EUR |
0.3621 EUR |
| 2024-06-27 |
0.4165 EUR |
241.3710 SMT |
0.4158 EUR |
0.4158 EUR |
0.4166 EUR |
0.4166 EUR |
| 2024-06-26 |
0.4100 EUR |
86.8870 SMT |
0.4100 EUR |
0.4100 EUR |
0.4100 EUR |
0.4100 EUR |
| 2024-06-25 |
0.4156 EUR |
1,284.8380 SMT |
0.4007 EUR |
0.4007 EUR |
0.4167 EUR |
0.4167 EUR |
| 2024-06-24 |
0.3989 EUR |
207.8030 SMT |
0.4046 EUR |
0.3926 EUR |
0.4046 EUR |
0.3926 EUR |
| 2024-06-23 |
0.4325 EUR |
207.9780 SMT |
0.4352 EUR |
0.4264 EUR |
0.4352 EUR |
0.4264 EUR |
| 2024-06-22 |
0.4446 EUR |
45.0290 SMT |
0.4446 EUR |
0.4446 EUR |
0.4446 EUR |
0.4446 EUR |
| 2024-06-21 |
0.4431 EUR |
6,861.9320 SMT |
0.4428 EUR |
0.4318 EUR |
0.4449 EUR |
0.4318 EUR |
| 2024-06-20 |
0.5973 EUR |
1,121.2920 SMT |
0.4792 EUR |
0.4378 EUR |
0.7540 EUR |
0.4504 EUR |
| 2024-06-19 |
0.0000 EUR |
0.0000 SMT |
0.0000 EUR |
0.0000 EUR |
0.0000 EUR |
0.4792 EUR |
| 2024-06-18 |
0.5069 EUR |
1,689.9840 SMT |
0.5051 EUR |
0.4002 EUR |
0.7199 EUR |
0.4003 EUR |
| 2024-06-17 |
0.5262 EUR |
3,403.8800 SMT |
0.5600 EUR |
0.5188 EUR |
0.5600 EUR |
0.5402 EUR |
| 2024-06-16 |
0.0000 EUR |
0.0000 SMT |
0.0000 EUR |
0.0000 EUR |
0.0000 EUR |
0.5889 EUR |
| 2024-06-15 |
0.5959 EUR |
997.0450 SMT |
0.5982 EUR |
0.5831 EUR |
0.5982 EUR |
0.5889 EUR |
| 2024-06-14 |
0.6681 EUR |
52.2940 SMT |
0.7200 EUR |
0.5982 EUR |
0.7200 EUR |
0.5982 EUR |
| 2024-06-13 |
0.6163 EUR |
418.0640 SMT |
0.6173 EUR |
0.6155 EUR |
0.6173 EUR |
0.6155 EUR |
| 2024-06-12 |
0.6576 EUR |
2,039.3600 SMT |
0.6405 EUR |
0.6405 EUR |
0.6661 EUR |
0.6583 EUR |
| 2024-06-11 |
0.5652 EUR |
738.2060 SMT |
0.5007 EUR |
0.5000 EUR |
0.7200 EUR |
0.6455 EUR |
| 2024-06-10 |
0.6893 EUR |
5,786.3760 SMT |
0.6984 EUR |
0.6783 EUR |
0.8400 EUR |
0.6798 EUR |
| 2024-06-09 |
0.7149 EUR |
9,888.8730 SMT |
0.7160 EUR |
0.6647 EUR |
0.8400 EUR |
0.7058 EUR |