Market Cap:

SmartCoin SmartCoin (SMC)

0.004817 USD (4.76%)
0.00000075 BTC (7.14%)

Buy

Trade

  • HitBTC HitBTC

    Most advanced crypto exchange since 2013

Wallet

Market Cap
120,987 USD
19 BTC
Volume (24h)
28 USD
0.00 BTC
Circulating Supply
25,117,432 SMC

Historical data for SmartCoin

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Sep 24, 2018 0.004485 0.005061 0.004474 0.004613 14 112,635
Sep 23, 2018 0.004391 0.004553 0.004371 0.004484 7 110,258
Sep 22, 2018 0.004857 0.004893 0.004374 0.004389 21 121,952
Sep 21, 2018 0.004363 0.005142 0.004358 0.004854 38 109,519
Sep 20, 2018 0.004281 0.004378 0.004267 0.004361 4 107,462
Sep 19, 2018 0.004447 0.004825 0.004274 0.004279 42 111,607
Sep 18, 2018 0.004378 0.004469 0.004361 0.004444 4 109,871
Sep 17, 2018 0.005605 0.005631 0.004319 0.004378 17 140,657
Sep 16, 2018 0.004584 0.005626 0.004489 0.005592 27 115,008
Sep 15, 2018 0.004544 0.004593 0.004533 0.004571 13 114,008
Sep 14, 2018 0.004740 0.004805 0.004542 0.004550 130 118,906
Sep 13, 2018 0.005671 0.005814 0.004520 0.004548 381 142,228
Sep 12, 2018 0.004849 0.005678 0.004678 0.005666 20 121,608
Sep 11, 2018 0.006308 0.006366 0.004771 0.004848 46 158,178
Sep 10, 2018 0.004695 0.006317 0.004615 0.006297 41 117,729
Sep 09, 2018 0.004641 0.005138 0.004629 0.004698 18 116,356
Sep 08, 2018 0.004843 0.004910 0.004618 0.004643 4 121,403
Sep 07, 2018 0.005397 0.005560 0.004830 0.004837 5 135,266
Sep 06, 2018 0.005583 0.005583 0.005056 0.005403 22 139,890
Sep 05, 2018 0.006151 0.009071 0.005573 0.005573 53 154,096
Sep 04, 2018 0.005338 0.009424 0.005305 0.006146 527 133,685
Sep 03, 2018 0.005600 0.005600 0.005261 0.005338 12 140,221
Sep 02, 2018 0.004830 0.005634 0.004798 0.005601 33 120,914
Sep 01, 2018 0.005541 0.005563 0.004672 0.004828 29 138,677
Aug 31, 2018 0.005502 0.005599 0.004656 0.005547 35 137,685
Aug 30, 2018 0.004720 0.005770 0.004689 0.005497 36 118,084
Aug 29, 2018 0.004959 0.005051 0.004713 0.004717 48 124,027
Aug 28, 2018 0.005224 0.005394 0.004925 0.004954 117 130,631
Aug 27, 2018 0.005137 0.005234 0.004954 0.005234 43 128,430
Aug 26, 2018 0.005139 0.005149 0.005012 0.005139 44 128,462
* Earliest data in range (UTC time)
** Latest data in range (UTC time)