SmartCash USD (SMART-USD)
CCC - CoinMarketCap. Currency in USD
Add to watchlist
As of 06:51PM UTC. Market open.
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 0.000072 | 0.000148 | 0.000065 | 0.000085 | 0.000085 | 586 |
| 23 Apr 2024 | 0.000064 | 0.000073 | 0.000060 | 0.000072 | 0.000072 | 29 |
| 22 Apr 2024 | 0.000065 | 0.000066 | 0.000064 | 0.000064 | 0.000064 | 10 |
| 21 Apr 2024 | 0.000066 | 0.000071 | 0.000064 | 0.000065 | 0.000065 | 50 |
| 20 Apr 2024 | 0.000070 | 0.000079 | 0.000066 | 0.000066 | 0.000066 | 41 |
| 19 Apr 2024 | 0.000064 | 0.000077 | 0.000060 | 0.000070 | 0.000070 | 13 |
| 18 Apr 2024 | 0.000067 | 0.000067 | 0.000061 | 0.000064 | 0.000064 | 24 |
| 17 Apr 2024 | 0.000064 | 0.000069 | 0.000063 | 0.000067 | 0.000067 | - |
| 16 Apr 2024 | 0.000064 | 0.000066 | 0.000062 | 0.000064 | 0.000064 | 91 |
| 15 Apr 2024 | 0.000064 | 0.000067 | 0.000062 | 0.000064 | 0.000064 | 67 |
| 14 Apr 2024 | 0.000064 | 0.000065 | 0.000062 | 0.000064 | 0.000064 | 11 |
| 13 Apr 2024 | 0.000073 | 0.000074 | 0.000060 | 0.000064 | 0.000064 | - |
| 12 Apr 2024 | 0.000075 | 0.000075 | 0.000069 | 0.000073 | 0.000073 | - |
| 11 Apr 2024 | 0.000076 | 0.000079 | 0.000060 | 0.000075 | 0.000075 | 13 |
| 10 Apr 2024 | 0.000062 | 0.000078 | 0.000060 | 0.000076 | 0.000076 | - |
| 09 Apr 2024 | 0.000079 | 0.000080 | 0.000062 | 0.000062 | 0.000062 | 82 |
| 08 Apr 2024 | 0.000078 | 0.000080 | 0.000064 | 0.000079 | 0.000079 | 12 |
| 07 Apr 2024 | 0.000076 | 0.000078 | 0.000075 | 0.000078 | 0.000078 | 26 |
| 06 Apr 2024 | 0.000062 | 0.000077 | 0.000061 | 0.000076 | 0.000076 | 106 |
| 05 Apr 2024 | 0.000077 | 0.000079 | 0.000061 | 0.000062 | 0.000062 | 597 |
| 04 Apr 2024 | 0.000083 | 0.000087 | 0.000069 | 0.000077 | 0.000077 | 324 |
| 03 Apr 2024 | 0.000079 | 0.000095 | 0.000078 | 0.000083 | 0.000083 | 120 |
| 02 Apr 2024 | 0.000105 | 0.000105 | 0.000079 | 0.000079 | 0.000079 | 111 |
| 01 Apr 2024 | 0.000094 | 0.000105 | 0.000090 | 0.000105 | 0.000105 | - |
| 31 Mar 2024 | 0.000102 | 0.000109 | 0.000093 | 0.000094 | 0.000094 | 58 |
| 30 Mar 2024 | 0.000080 | 0.000116 | 0.000080 | 0.000102 | 0.000102 | 123 |
| 29 Mar 2024 | 0.000131 | 0.000131 | 0.000075 | 0.000080 | 0.000080 | 523 |
| 28 Mar 2024 | 0.000127 | 0.000142 | 0.000115 | 0.000131 | 0.000131 | 10 |
| 27 Mar 2024 | 0.000126 | 0.000142 | 0.000125 | 0.000127 | 0.000127 | 6 |
| 26 Mar 2024 | 0.000126 | 0.000126 | 0.000126 | 0.000126 | 0.000126 | 20 |
| 25 Mar 2024 | 0.000124 | 0.000126 | 0.000098 | 0.000126 | 0.000126 | 323 |
| 24 Mar 2024 | 0.000150 | 0.000151 | 0.000123 | 0.000124 | 0.000124 | 2 |
| 23 Mar 2024 | 0.000109 | 0.000151 | 0.000108 | 0.000150 | 0.000150 | 92 |
| 22 Mar 2024 | 0.000127 | 0.000128 | 0.000097 | 0.000109 | 0.000109 | 188 |
| 21 Mar 2024 | 0.000122 | 0.000129 | 0.000115 | 0.000127 | 0.000127 | 100 |
| 20 Mar 2024 | 0.000132 | 0.403558 | 0.000071 | 0.000122 | 0.000122 | 551 |
| 19 Mar 2024 | 0.000143 | 0.000783 | 0.000132 | 0.000132 | 0.000132 | 1 |
| 18 Mar 2024 | 0.000137 | 0.000143 | 0.000132 | 0.000143 | 0.000143 | 9 |
| 17 Mar 2024 | 0.000132 | 0.000142 | 0.000132 | 0.000137 | 0.000137 | 2 |
| 16 Mar 2024 | 0.000133 | 0.000141 | 0.000128 | 0.000132 | 0.000132 | 62 |
| 15 Mar 2024 | 0.000179 | 0.000183 | 0.000132 | 0.000133 | 0.000133 | 296 |
| 14 Mar 2024 | 0.000234 | 0.000235 | 0.000153 | 0.000179 | 0.000179 | 26 |
| 13 Mar 2024 | 0.000154 | 0.000257 | 0.000150 | 0.000234 | 0.000234 | 471 |
| 12 Mar 2024 | 0.000144 | 0.000154 | 0.000143 | 0.000154 | 0.000154 | 7 |
| 11 Mar 2024 | 0.000158 | 0.000158 | 0.000132 | 0.000144 | 0.000144 | 29 |
| 10 Mar 2024 | 0.000142 | 0.000158 | 0.000139 | 0.000158 | 0.000158 | 54 |
| 09 Mar 2024 | 0.000118 | 0.000162 | 0.000118 | 0.000142 | 0.000142 | 164 |
| 08 Mar 2024 | 0.000119 | 0.000133 | 0.000118 | 0.000118 | 0.000118 | - |
| 07 Mar 2024 | 0.000119 | 0.000134 | 0.000118 | 0.000119 | 0.000119 | 45 |
| 06 Mar 2024 | 0.000115 | 0.000137 | 0.000112 | 0.000119 | 0.000119 | 264 |
| 05 Mar 2024 | 0.000142 | 0.000156 | 0.000081 | 0.000115 | 0.000115 | 1,075 |
| 04 Mar 2024 | 0.000142 | 0.000161 | 0.000119 | 0.000142 | 0.000142 | 161 |
| 03 Mar 2024 | 0.000123 | 0.000151 | 0.000121 | 0.000142 | 0.000142 | 22 |
| 02 Mar 2024 | 0.000137 | 0.000157 | 0.000105 | 0.000123 | 0.000123 | 163 |
| 01 Mar 2024 | 0.000130 | 0.000141 | 0.000130 | 0.000137 | 0.000137 | 21 |
| 29 Feb 2024 | 0.000123 | 0.000139 | 0.000107 | 0.000130 | 0.000130 | 44 |
| 28 Feb 2024 | 0.000126 | 0.000126 | 0.000114 | 0.000123 | 0.000123 | - |
| 27 Feb 2024 | 0.000104 | 0.000162 | 0.000104 | 0.000126 | 0.000126 | 10 |
| 26 Feb 2024 | 0.000094 | 0.000157 | 0.000094 | 0.000104 | 0.000104 | 184 |
| 25 Feb 2024 | 0.000095 | 0.000111 | 0.000085 | 0.000094 | 0.000094 | 1 |
| 24 Feb 2024 | 0.000091 | 0.000113 | 0.000091 | 0.000095 | 0.000095 | 3 |
| 23 Feb 2024 | 0.000093 | 0.000113 | 0.000091 | 0.000091 | 0.000091 | 7 |
| 22 Feb 2024 | 0.000104 | 0.000109 | 0.000077 | 0.000093 | 0.000093 | 100 |
| 21 Feb 2024 | 0.000125 | 0.000126 | 0.000071 | 0.000104 | 0.000104 | 354 |
| 20 Feb 2024 | 0.000109 | 0.000126 | 0.000109 | 0.000125 | 0.000125 | 4 |
| 19 Feb 2024 | 0.000110 | 0.000137 | 0.000109 | 0.000109 | 0.000109 | 185 |
| 18 Feb 2024 | 0.000124 | 0.000130 | 0.000109 | 0.000110 | 0.000110 | 102 |
| 17 Feb 2024 | 0.000112 | 0.000125 | 0.000111 | 0.000124 | 0.000124 | 26 |
| 16 Feb 2024 | 0.000114 | 0.000140 | 0.000110 | 0.000112 | 0.000112 | 17 |
| 15 Feb 2024 | 0.000115 | 0.000127 | 0.000113 | 0.000114 | 0.000114 | 17 |
| 14 Feb 2024 | 0.000124 | 0.000140 | 0.000115 | 0.000115 | 0.000115 | 50 |
| 13 Feb 2024 | 0.000134 | 0.000134 | 0.000123 | 0.000124 | 0.000124 | 115 |
| 12 Feb 2024 | 0.000138 | 0.000139 | 0.000080 | 0.000134 | 0.000134 | 77 |
| 11 Feb 2024 | 0.000112 | 0.000139 | 0.000111 | 0.000138 | 0.000138 | 6 |
| 10 Feb 2024 | 0.000101 | 0.000139 | 0.000101 | 0.000112 | 0.000112 | 148 |
| 09 Feb 2024 | 0.000116 | 0.000134 | 0.000101 | 0.000101 | 0.000101 | 18 |
| 08 Feb 2024 | 0.000106 | 0.000129 | 0.000106 | 0.000116 | 0.000116 | 207 |
| 07 Feb 2024 | 0.000138 | 0.000138 | 0.000106 | 0.000106 | 0.000106 | 389 |
| 06 Feb 2024 | 0.000157 | 0.000160 | 0.000034 | 0.000138 | 0.000138 | 1,027 |
| 05 Feb 2024 | 0.000160 | 0.024311 | 0.000136 | 0.000157 | 0.000157 | 24 |
| 04 Feb 2024 | 0.000158 | 0.000160 | 0.000097 | 0.000160 | 0.000160 | 1 |
| 03 Feb 2024 | 0.000107 | 0.000159 | 0.000105 | 0.000158 | 0.000158 | 14 |
| 02 Feb 2024 | 0.000150 | 0.000154 | 0.000085 | 0.000107 | 0.000107 | - |
| 01 Feb 2024 | 0.000091 | 0.000152 | 0.000089 | 0.000150 | 0.000150 | 34 |
| 31 Jan 2024 | 0.000155 | 0.000155 | 0.000086 | 0.000091 | 0.000091 | 10 |
| 30 Jan 2024 | 0.000160 | 0.000162 | 0.000094 | 0.000155 | 0.000155 | 44 |
| 29 Jan 2024 | 0.000153 | 0.000160 | 0.000152 | 0.000160 | 0.000160 | 50 |
| 28 Jan 2024 | 0.000087 | 0.000154 | 0.000087 | 0.000153 | 0.000153 | 1 |
| 27 Jan 2024 | 0.000130 | 0.000162 | 0.000085 | 0.000087 | 0.000087 | - |
| 26 Jan 2024 | 0.000153 | 0.000162 | 0.000129 | 0.000130 | 0.000130 | 41 |
| 25 Jan 2024 | 0.000156 | 0.000157 | 0.000150 | 0.000153 | 0.000153 | 67 |
| 24 Jan 2024 | 0.000139 | 0.000157 | 0.000131 | 0.000156 | 0.000156 | 46 |
| 23 Jan 2024 | 0.000170 | 0.000171 | 0.000130 | 0.000139 | 0.000139 | 851 |
| 22 Jan 2024 | 0.000148 | 0.000171 | 0.000146 | 0.000170 | 0.000170 | 23 |
| 21 Jan 2024 | 0.000151 | 0.000189 | 0.000148 | 0.000148 | 0.000148 | 573 |
| 20 Jan 2024 | 0.000146 | 0.000155 | 0.000121 | 0.000151 | 0.000151 | 541 |
| 19 Jan 2024 | 0.000163 | 0.000163 | 0.000141 | 0.000146 | 0.000146 | 9 |
| 18 Jan 2024 | 0.000122 | 0.000164 | 0.000122 | 0.000163 | 0.000163 | 561 |
| 17 Jan 2024 | 0.000102 | 0.000160 | 0.000102 | 0.000122 | 0.000122 | 13 |
| 16 Jan 2024 | 0.000162 | 0.000167 | 0.000102 | 0.000102 | 0.000102 | 243 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.