Identifier on Bitstamp: smtusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-07-25 |
0.5459 USD |
72.7180 SMT |
0.5463 USD |
0.5442 USD |
0.5476 USD |
0.5442 USD |
| 2024-07-24 |
0.5637 USD |
864.0760 SMT |
0.5594 USD |
0.5594 USD |
0.5706 USD |
0.5706 USD |
| 2024-07-23 |
0.6012 USD |
95.7900 SMT |
0.6018 USD |
0.6009 USD |
0.6018 USD |
0.6009 USD |
| 2024-07-22 |
0.5992 USD |
675.7710 SMT |
0.6065 USD |
0.5971 USD |
0.6065 USD |
0.6014 USD |
| 2024-07-21 |
0.0000 USD |
0.0000 SMT |
0.0000 USD |
0.0000 USD |
0.0000 USD |
0.6686 USD |
| 2024-07-20 |
0.6680 USD |
741.6600 SMT |
0.6655 USD |
0.6655 USD |
0.6686 USD |
0.6686 USD |
| 2024-07-19 |
0.0000 USD |
0.0000 SMT |
0.0000 USD |
0.0000 USD |
0.0000 USD |
0.6179 USD |
| 2024-07-18 |
0.6302 USD |
2,691.1790 SMT |
0.6705 USD |
0.6179 USD |
0.6999 USD |
0.6179 USD |
| 2024-07-17 |
0.5566 USD |
3,787.4400 SMT |
0.5378 USD |
0.5370 USD |
0.5829 USD |
0.5829 USD |
| 2024-07-16 |
0.5042 USD |
197.7400 SMT |
0.5042 USD |
0.5042 USD |
0.5042 USD |
0.5042 USD |
| 2024-07-15 |
0.5053 USD |
752.2840 SMT |
0.5061 USD |
0.5053 USD |
0.5061 USD |
0.5053 USD |
| 2024-07-14 |
0.0000 USD |
0.0000 SMT |
0.0000 USD |
0.0000 USD |
0.0000 USD |
0.3868 USD |
| 2024-07-13 |
0.3852 USD |
7,813.6650 SMT |
0.3800 USD |
0.3767 USD |
0.3868 USD |
0.3868 USD |
| 2024-07-12 |
0.0000 USD |
0.0000 SMT |
0.0000 USD |
0.0000 USD |
0.0000 USD |
0.3693 USD |
| 2024-07-11 |
0.0000 USD |
0.0000 SMT |
0.0000 USD |
0.0000 USD |
0.0000 USD |
0.3693 USD |
| 2024-07-10 |
0.3693 USD |
40.2130 SMT |
0.3693 USD |
0.3693 USD |
0.3693 USD |
0.3693 USD |
| 2024-07-09 |
0.3476 USD |
619.0690 SMT |
0.3537 USD |
0.3413 USD |
0.3542 USD |
0.3413 USD |
| 2024-07-08 |
0.3468 USD |
5,132.8770 SMT |
0.3432 USD |
0.3323 USD |
0.3502 USD |
0.3467 USD |
| 2024-07-07 |
0.3782 USD |
3,240.9600 SMT |
0.3877 USD |
0.3641 USD |
0.3877 USD |
0.3647 USD |
| 2024-07-06 |
0.0000 USD |
0.0000 SMT |
0.0000 USD |
0.0000 USD |
0.0000 USD |
0.3463 USD |
| 2024-07-05 |
0.3585 USD |
749.3320 SMT |
0.3589 USD |
0.3463 USD |
0.3594 USD |
0.3463 USD |
| 2024-07-04 |
0.3970 USD |
64.1620 SMT |
0.3968 USD |
0.3968 USD |
0.3974 USD |
0.3974 USD |
| 2024-07-03 |
0.4235 USD |
536.6880 SMT |
0.4241 USD |
0.4235 USD |
0.4241 USD |
0.4235 USD |
| 2024-07-02 |
0.0000 USD |
0.0000 SMT |
0.0000 USD |
0.0000 USD |
0.0000 USD |
0.4415 USD |
| 2024-07-01 |
0.4536 USD |
2,535.9430 SMT |
0.4536 USD |
0.4415 USD |
0.4553 USD |
0.4415 USD |
| 2024-06-30 |
0.4449 USD |
121.4740 SMT |
0.4464 USD |
0.4387 USD |
0.4464 USD |
0.4387 USD |
| 2024-06-29 |
0.0000 USD |
0.0000 SMT |
0.0000 USD |
0.0000 USD |
0.0000 USD |
0.4441 USD |
| 2024-06-28 |
0.0000 USD |
0.0000 SMT |
0.0000 USD |
0.0000 USD |
0.0000 USD |
0.4441 USD |
| 2024-06-27 |
0.0000 USD |
0.0000 SMT |
0.0000 USD |
0.0000 USD |
0.0000 USD |
0.4441 USD |
| 2024-06-26 |
0.0000 USD |
0.0000 SMT |
0.0000 USD |
0.0000 USD |
0.0000 USD |
0.4441 USD |
| 2024-06-25 |
0.4431 USD |
906.1970 SMT |
0.4278 USD |
0.4278 USD |
0.4441 USD |
0.4441 USD |
| 2024-06-24 |
0.4399 USD |
8,808.1710 SMT |
0.4372 USD |
0.4105 USD |
0.4415 USD |
0.4190 USD |
| 2024-06-23 |
0.4631 USD |
108.7240 SMT |
0.4631 USD |
0.4631 USD |
0.4631 USD |
0.4631 USD |
| 2024-06-22 |
0.4638 USD |
29.9360 SMT |
0.4638 USD |
0.4638 USD |
0.4638 USD |
0.4638 USD |
| 2024-06-21 |
0.0000 USD |
0.0000 SMT |
0.0000 USD |
0.0000 USD |
0.0000 USD |
0.5107 USD |
| 2024-06-20 |
0.5107 USD |
30.0570 SMT |
0.5107 USD |
0.5107 USD |
0.5107 USD |
0.5107 USD |
| 2024-06-19 |
0.5379 USD |
2,966.6100 SMT |
0.5299 USD |
0.5299 USD |
0.5404 USD |
0.5404 USD |
| 2024-06-18 |
0.5528 USD |
1,599.4930 SMT |
0.5638 USD |
0.5121 USD |
0.5638 USD |
0.5165 USD |
| 2024-06-17 |
0.5721 USD |
3,289.5110 SMT |
0.6059 USD |
0.5571 USD |
0.6059 USD |
0.5775 USD |
| 2024-06-16 |
0.6206 USD |
950.0000 SMT |
0.0000 USD |
0.6206 USD |
0.6211 USD |
0.6206 USD |
| 2024-06-15 |
0.6042 USD |
2,400.2460 SMT |
0.5106 USD |
0.5105 USD |
0.9000 USD |
0.6319 USD |
| 2024-06-14 |
0.0000 USD |
0.0000 SMT |
0.0000 USD |
0.0000 USD |
0.0000 USD |
0.6669 USD |
| 2024-06-13 |
0.6638 USD |
136.8150 SMT |
0.6811 USD |
0.6469 USD |
0.6811 USD |
0.6669 USD |
| 2024-06-12 |
0.7340 USD |
894.2560 SMT |
0.7000 USD |
0.7000 USD |
0.9900 USD |
0.7030 USD |
| 2024-06-11 |
0.6995 USD |
23,477.0540 SMT |
0.7104 USD |
0.6834 USD |
0.7104 USD |
0.6834 USD |
| 2024-06-10 |
0.7505 USD |
569.7610 SMT |
0.7543 USD |
0.7342 USD |
0.7543 USD |
0.7342 USD |
| 2024-06-09 |
0.7656 USD |
10,544.4750 SMT |
0.7655 USD |
0.7373 USD |
0.8000 USD |
0.7611 USD |
| 2024-06-08 |
0.9707 USD |
13,618.5990 SMT |
9,998.9999 USD |
0.7002 USD |
9,998.9999 USD |
0.8000 USD |
| 2024-06-07 |
0.8544 USD |
13,938.6550 SMT |
0.8268 USD |
0.8036 USD |
0.8705 USD |
0.8036 USD |
| 2024-06-06 |
0.8771 USD |
4,236.7380 SMT |
0.8152 USD |
0.8152 USD |
0.8910 USD |
0.8152 USD |