SmartCash SmartCash

0.110196 USD (-4.12%)
0.00001310 BTC (-3.57%)

Market Cap

107,487,903 USD
12,777 BTC

Volume (24h)

113,830 USD
13.53 BTC

Circulating Supply

975,424,721 SMART

Total Supply

1,576,469,000 SMART

Max Supply

5,000,000,000 SMART

Historical data for SmartCash

Currency in USD
Open/Close in UTC time
 
Date Open High Low Close Volume Market Cap
May 20, 2018 0.114788 0.118414 0.110854 0.118414 62,237 111,495,000
May 19, 2018 0.111965 0.116845 0.106889 0.114698 98,796 108,484,000
May 18, 2018 0.104007 0.111981 0.099582 0.111981 93,161 100,528,000
May 17, 2018 0.106144 0.112397 0.102270 0.103937 145,310 102,340,000
May 16, 2018 0.109619 0.111640 0.101657 0.105980 152,179 105,415,000
May 15, 2018 0.116728 0.122235 0.106279 0.109812 167,486 111,962,000
May 14, 2018 0.126611 0.135628 0.108596 0.117005 432,767 121,131,000
May 13, 2018 0.119318 0.133897 0.091227 0.126611 519,777 113,859,000
May 12, 2018 0.125345 0.137126 0.104683 0.117926 226,960 119,312,000
May 11, 2018 0.130045 0.130637 0.113970 0.125429 124,193 123,458,000
May 10, 2018 0.132556 0.140428 0.123524 0.129902 244,098 125,528,000
May 09, 2018 0.110758 0.134662 0.108982 0.132577 145,613 104,591,000
May 08, 2018 0.110562 0.117447 0.106526 0.111286 133,865 104,127,000
May 07, 2018 0.115992 0.116415 0.097029 0.109181 209,219 108,962,000
May 06, 2018 0.129413 0.130869 0.111911 0.115920 264,828 121,245,000
May 05, 2018 0.142041 0.144099 0.124179 0.129357 218,232 132,711,000
May 04, 2018 0.133721 0.146510 0.132913 0.142677 190,545 124,597,000
May 03, 2018 0.140329 0.152459 0.129670 0.135580 244,989 130,388,000
May 02, 2018 0.138652 0.163807 0.136534 0.140317 296,466 128,492,000
May 01, 2018 0.151781 0.164631 0.132851 0.139084 209,629 140,276,000
Apr 30, 2018 0.137352 0.157547 0.127904 0.148094 205,238 126,589,000
Apr 29, 2018 0.162694 0.167354 0.133896 0.141043 201,463 149,525,000
Apr 28, 2018 0.164838 0.172914 0.157178 0.160140 184,650 151,072,000
Apr 27, 2018 0.173885 0.177826 0.161305 0.165365 131,226 158,901,000
Apr 26, 2018 0.164370 0.177942 0.158501 0.173688 164,176 149,777,000
Apr 25, 2018 0.192524 0.192524 0.153618 0.164287 219,750 174,915,000
Apr 24, 2018 0.184091 0.210782 0.176790 0.197373 256,671 166,790,000
Apr 23, 2018 0.179150 0.188331 0.168031 0.183958 166,271 161,856,000
Apr 22, 2018 0.194524 0.195859 0.182726 0.182726 132,590 175,228,000
Apr 21, 2018 0.212250 0.224748 0.186705 0.193332 173,661 190,640,000