SmartCash SmartCash

0.297716 USD (7.24%)
0.00002607 BTC (-1.11%)

Market Cap

213,862,288 USD
18,729 BTC

Volume (24h)

183,031 USD
16.03 BTC

Circulating Supply

718,343,279 SMART

Total Supply

1,319,387,558 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
Feb 18, 2018 0.307633 0.318824 0.267946 0.277161 213,243 218,799,000
Feb 17, 2018 0.287054 0.321080 0.281014 0.311322 201,621 203,113,000
Feb 16, 2018 0.286542 0.299249 0.246587 0.288046 247,260 201,821,000
Feb 15, 2018 0.287847 0.300095 0.266700 0.287928 219,140 201,716,000
Feb 14, 2018 0.250029 0.309817 0.228467 0.286131 260,271 174,356,000
Feb 13, 2018 0.287451 0.291646 0.236888 0.250380 344,271 200,164,000
Feb 12, 2018 0.317099 0.331082 0.276384 0.292688 259,615 218,963,000
Feb 11, 2018 0.331542 0.337655 0.293892 0.303895 223,289 227,702,000
Feb 10, 2018 0.333973 0.365471 0.324283 0.330854 251,190 228,250,000
Feb 09, 2018 0.328855 0.339122 0.302809 0.333053 272,120 223,543,000
Feb 08, 2018 0.311170 0.353938 0.307285 0.329575 296,860 210,572,000
Feb 07, 2018 0.310803 0.358929 0.279766 0.311561 357,060 209,249,000
Feb 06, 2018 0.274788 0.320555 0.230573 0.314373 495,749 184,185,000
Feb 05, 2018 0.350893 0.368069 0.263553 0.272322 258,116 244,016,000
Feb 04, 2018 0.386699 0.394671 0.324352 0.354335 281,390 266,459,000
Feb 03, 2018 0.342233 0.427886 0.239200 0.388481 550,071 231,126,000
Feb 02, 2018 0.350656 0.381689 0.249315 0.340935 508,256 233,716,000
Feb 01, 2018 0.479173 0.489751 0.313224 0.350952 606,865 316,103,000
Jan 31, 2018 0.492268 0.542949 0.453118 0.477956 654,575 319,906,000
Jan 30, 2018 0.655946 0.656039 0.492362 0.497866 937,353 423,841,000
Jan 29, 2018 0.549945 0.655606 0.395247 0.655606 1,083,090 353,405,000
Jan 28, 2018 0.611342 0.650226 0.433456 0.550535 1,053,240 390,612,000
Jan 27, 2018 0.631735 0.639559 0.569895 0.608347 866,845 401,223,000
Jan 26, 2018 0.547074 0.705039 0.492359 0.632133 1,106,440 345,596,000
Jan 25, 2018 0.710820 0.920487 0.544039 0.565161 1,023,680 446,479,000
Jan 24, 2018 0.687353 0.818225 0.653679 0.699721 997,924 429,086,000
Jan 23, 2018 0.634727 0.754596 0.603570 0.692121 871,853 393,760,000
Jan 22, 2018 0.755769 0.790742 0.565919 0.638917 1,033,080 465,813,000
Jan 21, 2018 0.885227 0.954992 0.657838 0.755509 1,178,710 542,144,000