Identifier on Bitstamp: smtusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-22 |
0.2760 USD |
316.5190 SMT |
0.2572 USD |
0.2572 USD |
0.2823 USD |
0.2572 USD |
| 2024-12-21 |
0.2823 USD |
236.8070 SMT |
0.2823 USD |
0.2805 USD |
0.2823 USD |
0.2805 USD |
| 2024-12-20 |
0.2636 USD |
1,370.9860 SMT |
0.2675 USD |
0.2592 USD |
0.2675 USD |
0.2592 USD |
| 2024-12-19 |
0.2857 USD |
2,907.3980 SMT |
0.2926 USD |
0.2678 USD |
0.3022 USD |
0.2678 USD |
| 2024-12-18 |
0.3048 USD |
1,377.4910 SMT |
0.3141 USD |
0.2894 USD |
0.3156 USD |
0.3066 USD |
| 2024-12-17 |
0.3268 USD |
2,785.6170 SMT |
0.3274 USD |
0.3261 USD |
0.3335 USD |
0.3306 USD |
| 2024-12-16 |
0.3268 USD |
3,558.2440 SMT |
0.3250 USD |
0.3215 USD |
0.3277 USD |
0.3229 USD |
| 2024-12-15 |
0.0000 USD |
0.0000 SMT |
0.0000 USD |
0.0000 USD |
0.0000 USD |
0.3843 USD |
| 2024-12-14 |
0.3834 USD |
1,000.0000 SMT |
0.3776 USD |
0.3776 USD |
0.3843 USD |
0.3843 USD |
| 2024-12-13 |
0.3753 USD |
129.3160 SMT |
0.3753 USD |
0.3753 USD |
0.3753 USD |
0.3753 USD |
| 2024-12-12 |
0.3516 USD |
1,817.9390 SMT |
0.3513 USD |
0.3513 USD |
0.3532 USD |
0.3516 USD |
| 2024-12-11 |
0.3587 USD |
825.8360 SMT |
0.3611 USD |
0.3566 USD |
0.3611 USD |
0.3566 USD |
| 2024-12-10 |
0.3575 USD |
93.7770 SMT |
0.3576 USD |
0.3574 USD |
0.3596 USD |
0.3588 USD |
| 2024-12-09 |
0.3745 USD |
2,571.0600 SMT |
0.3850 USD |
0.3655 USD |
0.4142 USD |
0.3668 USD |
| 2024-12-08 |
0.4120 USD |
1,382.1990 SMT |
0.3981 USD |
0.3966 USD |
0.4229 USD |
0.4127 USD |
| 2024-12-07 |
0.4246 USD |
1,194.1420 SMT |
0.4270 USD |
0.4200 USD |
0.4350 USD |
0.4200 USD |
| 2024-12-06 |
0.4184 USD |
2,309.1920 SMT |
0.4247 USD |
0.4032 USD |
0.4360 USD |
0.4350 USD |
| 2024-12-05 |
0.4501 USD |
5,537.1520 SMT |
0.4684 USD |
0.4087 USD |
0.4819 USD |
0.4087 USD |
| 2024-12-04 |
0.4287 USD |
6,492.9930 SMT |
0.3883 USD |
0.3795 USD |
0.4999 USD |
0.4600 USD |
| 2024-12-03 |
0.3398 USD |
1,328.2290 SMT |
0.3301 USD |
0.3297 USD |
0.3748 USD |
0.3558 USD |
| 2024-12-02 |
0.3312 USD |
8,446.4060 SMT |
0.3566 USD |
0.3180 USD |
0.3566 USD |
0.3337 USD |
| 2024-12-01 |
0.3657 USD |
2,546.5350 SMT |
0.3648 USD |
0.3509 USD |
0.3742 USD |
0.3509 USD |
| 2024-11-30 |
0.3536 USD |
400.0000 SMT |
0.3421 USD |
0.3421 USD |
0.3655 USD |
0.3639 USD |
| 2024-11-29 |
0.2976 USD |
1,035.0160 SMT |
0.2955 USD |
0.2950 USD |
0.3114 USD |
0.3114 USD |
| 2024-11-28 |
0.2771 USD |
1,106.8270 SMT |
0.2649 USD |
0.2649 USD |
0.2827 USD |
0.2827 USD |
| 2024-11-27 |
0.2330 USD |
45,197.8240 SMT |
0.2110 USD |
0.2093 USD |
0.3000 USD |
0.2706 USD |
| 2024-11-26 |
0.0000 USD |
0.0000 SMT |
0.0000 USD |
0.0000 USD |
0.0000 USD |
0.1980 USD |
| 2024-11-25 |
0.0000 USD |
0.0000 SMT |
0.0000 USD |
0.0000 USD |
0.0000 USD |
0.1980 USD |
| 2024-11-24 |
0.1980 USD |
39,526.4990 SMT |
0.1986 USD |
0.1980 USD |
0.1986 USD |
0.1980 USD |
| 2024-11-23 |
0.2059 USD |
915.6850 SMT |
0.2044 USD |
0.2043 USD |
0.2104 USD |
0.2059 USD |
| 2024-11-22 |
0.1855 USD |
5,465.2680 SMT |
0.1790 USD |
0.1749 USD |
0.1953 USD |
0.1953 USD |
| 2024-11-21 |
0.1741 USD |
3,216.6590 SMT |
0.1750 USD |
0.1730 USD |
0.1780 USD |
0.1780 USD |
| 2024-11-20 |
0.1801 USD |
1,361.5360 SMT |
0.1867 USD |
0.1761 USD |
0.1867 USD |
0.1761 USD |
| 2024-11-19 |
0.1996 USD |
30,254.7760 SMT |
0.2015 USD |
0.1851 USD |
0.2016 USD |
0.1867 USD |
| 2024-11-18 |
0.2096 USD |
103.6950 SMT |
0.2096 USD |
0.2096 USD |
0.2096 USD |
0.2096 USD |
| 2024-11-17 |
0.0000 USD |
0.0000 SMT |
0.0000 USD |
0.0000 USD |
0.0000 USD |
0.1993 USD |
| 2024-11-16 |
0.1824 USD |
8,230.4630 SMT |
0.1802 USD |
0.1802 USD |
0.1993 USD |
0.1993 USD |
| 2024-11-15 |
0.1801 USD |
39,852.4650 SMT |
0.1899 USD |
0.1800 USD |
0.1900 USD |
0.1800 USD |
| 2024-11-14 |
0.1885 USD |
577.6690 SMT |
0.2153 USD |
0.1743 USD |
0.2153 USD |
0.2026 USD |
| 2024-11-13 |
0.2336 USD |
238.2250 SMT |
0.2305 USD |
0.2302 USD |
0.2387 USD |
0.2320 USD |
| 2024-11-12 |
0.2414 USD |
8,164.1000 SMT |
0.2414 USD |
0.2286 USD |
0.2437 USD |
0.2286 USD |
| 2024-11-11 |
0.2458 USD |
38,768.7050 SMT |
0.2414 USD |
0.2328 USD |
0.2480 USD |
0.2414 USD |
| 2024-11-10 |
0.2324 USD |
2,793.9390 SMT |
0.2352 USD |
0.2312 USD |
0.2371 USD |
0.2371 USD |
| 2024-11-09 |
0.2319 USD |
2,519.7840 SMT |
0.2312 USD |
0.2312 USD |
0.2325 USD |
0.2325 USD |
| 2024-11-08 |
0.2222 USD |
220.1780 SMT |
0.2186 USD |
0.2186 USD |
0.2308 USD |
0.2308 USD |
| 2024-11-07 |
0.1953 USD |
155.1860 SMT |
0.1953 USD |
0.1953 USD |
0.1953 USD |
0.1953 USD |
| 2024-11-06 |
0.1842 USD |
1,122.8660 SMT |
0.1790 USD |
0.1790 USD |
0.1874 USD |
0.1874 USD |
| 2024-11-05 |
0.0000 USD |
0.0000 SMT |
0.0000 USD |
0.0000 USD |
0.0000 USD |
0.1806 USD |
| 2024-11-04 |
0.0000 USD |
0.0000 SMT |
0.0000 USD |
0.0000 USD |
0.0000 USD |
0.1806 USD |
| 2024-11-03 |
0.0000 USD |
0.0000 SMT |
0.0000 USD |
0.0000 USD |
0.0000 USD |
0.1806 USD |