Market Cap:

SmartCash SmartCash (SMART)

0.048419 USD (6.29%)
0.00000713 BTC (-0.99%)
Market Cap
51,022,644 USD
7,518 BTC
Volume (24h)
1,063,730 USD
156.74 BTC
Circulating Supply
1,053,773,052 SMART
Total Supply
1,654,817,331 SMART
Max Supply
5,000,000,000 SMART

Historical data for SmartCash

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Aug 20, 2018 0.049205 0.049263 0.046109 0.046441 797,672 51,851,270
Aug 19, 2018 0.045821 0.049534 0.045354 0.048873 546,653 48,285,119
Aug 18, 2018 0.052309 0.053827 0.045400 0.045873 880,126 55,121,609
Aug 17, 2018 0.043833 0.052901 0.043204 0.052561 1,025,960 46,190,261
Aug 16, 2018 0.044237 0.045352 0.043086 0.043862 770,259 46,615,812
Aug 15, 2018 0.043257 0.047900 0.042718 0.044209 719,528 45,582,490
Aug 14, 2018 0.044429 0.045042 0.039912 0.043161 1,025,240 46,818,115
Aug 13, 2018 0.053887 0.054774 0.044277 0.044576 1,190,240 56,784,255
Aug 12, 2018 0.052529 0.054834 0.051158 0.053632 986,283 55,353,464
Aug 11, 2018 0.054906 0.055865 0.052444 0.052444 1,173,740 57,858,423
Aug 10, 2018 0.057813 0.058387 0.053277 0.054946 846,836 60,921,931
Aug 09, 2018 0.059059 0.059962 0.055568 0.057885 1,250,780 62,234,824
Aug 08, 2018 0.060461 0.060461 0.055734 0.059111 1,325,020 63,712,616
Aug 07, 2018 0.065099 0.066139 0.060269 0.060269 1,130,100 68,599,455
Aug 06, 2018 0.066826 0.068335 0.063375 0.064515 949,312 70,419,046
Aug 05, 2018 0.068624 0.069543 0.064988 0.066737 814,346 72,314,402
Aug 04, 2018 0.064298 0.069533 0.063785 0.068619 570,567 67,755,802
Aug 03, 2018 0.065186 0.065558 0.062357 0.064325 421,838 68,691,047
Aug 02, 2018 0.067200 0.068566 0.064913 0.065413 469,718 70,813,492
Aug 01, 2018 0.068867 0.071869 0.064262 0.067183 1,245,610 72,569,982
Jul 31, 2018 0.071476 0.072506 0.064897 0.068358 688,534 75,319,598
Jul 30, 2018 0.074947 0.074947 0.070692 0.071577 898,298 78,976,916
Jul 29, 2018 0.077069 0.079532 0.073372 0.074904 821,936 81,212,712
Jul 28, 2018 0.076995 0.078186 0.074267 0.076836 1,301,270 81,135,472
Jul 27, 2018 0.076262 0.078460 0.073251 0.076866 1,003,500 80,362,840
Jul 26, 2018 0.078336 0.082521 0.075193 0.076261 1,258,350 82,548,056
Jul 25, 2018 0.085008 0.085261 0.077964 0.078404 2,503,020 89,579,344
Jul 24, 2018 0.091182 0.092115 0.081266 0.085523 3,153,150 96,084,824
Jul 23, 2018 0.089905 0.092794 0.088954 0.090990 2,771,430 94,739,152
* Earliest data in range (UTC time)
** Latest data in range (UTC time)