Market Cap:

SmartCash SmartCash (SMART)

0.015956 USD (-22.16%)
0.00000498 BTC (-21.25%)

Buy

Crypto-Backed Loan

Market Cap
16,814,499 USD
5,244 BTC
Volume (24h)
663,030 USD
206.78 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
Dec 14, 2018 0.021337 0.022407 0.018768 0.021966 657,189 23,147,045
Dec 13, 2018 0.024026 0.024035 0.020571 0.021375 630,178 22,524,077
Dec 12, 2018 0.024121 0.024864 0.021845 0.024130 717,697 25,427,284
Dec 11, 2018 0.018531 0.024486 0.018338 0.024148 857,542 25,446,305
Dec 10, 2018 0.017624 0.018854 0.017089 0.018733 367,244 19,740,781
Dec 09, 2018 0.015889 0.017712 0.015781 0.017566 332,631 18,510,200
Dec 08, 2018 0.015565 0.016176 0.015099 0.015990 320,388 16,850,352
Dec 07, 2018 0.015855 0.015855 0.014839 0.015593 328,919 16,431,131
Dec 06, 2018 0.016629 0.016883 0.015455 0.015988 454,109 16,847,285
Dec 05, 2018 0.017408 0.017484 0.016603 0.016642 340,268 17,536,644
Dec 04, 2018 0.017523 0.018339 0.017190 0.017421 328,083 18,358,246
Dec 03, 2018 0.018315 0.018511 0.017209 0.017457 236,045 18,396,184
Dec 02, 2018 0.018016 0.018566 0.017843 0.018348 367,746 19,334,493
Dec 01, 2018 0.016541 0.019004 0.016428 0.018078 425,119 19,049,737
Nov 30, 2018 0.017530 0.017571 0.016196 0.016517 333,799 17,405,009
Nov 29, 2018 0.017478 0.017674 0.016728 0.017454 334,133 18,392,390
Nov 28, 2018 0.016210 0.017986 0.015996 0.017478 347,520 18,418,056
Nov 27, 2018 0.017461 0.017683 0.016123 0.016190 353,560 17,060,902
Nov 26, 2018 0.018666 0.019264 0.017120 0.017475 380,656 18,414,684
Nov 25, 2018 0.018394 0.019202 0.017104 0.018702 387,982 19,707,453
Nov 24, 2018 0.019304 0.020078 0.018000 0.018528 473,807 19,524,412
Nov 23, 2018 0.018805 0.019404 0.018199 0.019404 452,504 20,446,885
Nov 22, 2018 0.019939 0.020074 0.018771 0.018871 355,857 19,886,067
Nov 21, 2018 0.017154 0.020338 0.016999 0.019970 477,599 21,043,321
Nov 20, 2018 0.018364 0.019023 0.015494 0.017218 299,266 18,143,864
Nov 19, 2018 0.020775 0.050513 0.018180 0.018329 645,111 19,314,501
Nov 18, 2018 0.018829 0.020817 0.018713 0.020817 405,458 21,936,921
Nov 17, 2018 0.018713 0.019851 0.018310 0.018800 395,270 19,811,250
Nov 16, 2018 0.018283 0.018784 0.017867 0.018687 309,322 19,692,384
Nov 15, 2018 0.017986 0.018409 0.016442 0.018194 102,297 19,172,558
* Earliest data in range (UTC time)
** Latest data in range (UTC time)