Market Cap:

SmartMesh SmartMesh (SMT)

0.017300 USD (5.35%)
0.00000258 BTC (0.40%)
0.00007562 ETH (-3.71%)

Buy

Trade

  • HitBTC HitBTC

    Most advanced crypto exchange since 2013

Wallet

Market Cap
24,457,647 USD
3,641 BTC
106,908 ETH
Volume (24h)
265,016 USD
39.46 BTC
1,158 ETH
Circulating Supply
1,413,716,694 SMT
Total Supply
3,141,592,653 SMT

Historical data for SmartMesh

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Sep 20, 2018 0.016452 0.016766 0.015966 0.016628 253,088 23,258,224
Sep 19, 2018 0.015371 0.017536 0.015124 0.016460 352,952 21,729,811
Sep 18, 2018 0.014786 0.015481 0.014596 0.015313 111,522 20,902,853
Sep 17, 2018 0.016144 0.016247 0.014792 0.014869 181,984 22,822,716
Sep 16, 2018 0.016066 0.016447 0.015215 0.016133 237,911 22,713,012
Sep 15, 2018 0.016530 0.016655 0.015768 0.016039 353,737 23,368,763
Sep 14, 2018 0.015118 0.017448 0.014746 0.016559 701,258 21,372,719
Sep 13, 2018 0.014003 0.015113 0.013923 0.015060 195,839 19,796,045
Sep 12, 2018 0.014395 0.014472 0.013317 0.014004 138,248 20,350,839
Sep 11, 2018 0.015092 0.015614 0.014195 0.014387 176,488 21,335,586
Sep 10, 2018 0.015536 0.015871 0.014793 0.015086 155,684 21,963,938
Sep 09, 2018 0.015677 0.016411 0.015311 0.015551 212,428 22,162,838
Sep 08, 2018 0.017100 0.017286 0.015477 0.015670 140,365 24,175,133
Sep 07, 2018 0.017953 0.018085 0.016561 0.017112 343,117 25,380,710
Sep 06, 2018 0.017252 0.017859 0.016099 0.017859 444,260 24,389,862
Sep 05, 2018 0.023857 0.024276 0.017451 0.017451 2,052,760 33,726,980
Sep 04, 2018 0.017926 0.023890 0.017831 0.023457 1,897,510 25,342,320
Sep 03, 2018 0.019184 0.019275 0.017800 0.018018 245,752 27,120,510
Sep 02, 2018 0.020176 0.020215 0.018940 0.019131 293,567 28,523,700
Sep 01, 2018 0.020304 0.021175 0.019705 0.020166 358,251 28,704,185
Aug 31, 2018 0.018791 0.021336 0.018687 0.020269 662,716 26,564,396
Aug 30, 2018 0.019978 0.020714 0.018291 0.018816 330,600 28,242,963
Aug 29, 2018 0.017839 0.022056 0.017774 0.019934 1,216,380 25,219,315
Aug 28, 2018 0.016337 0.018175 0.016242 0.017936 263,138 23,095,260
Aug 27, 2018 0.015756 0.016337 0.015525 0.016337 82,171 22,275,234
Aug 26, 2018 0.016152 0.016346 0.015481 0.015772 69,694 22,834,236
Aug 25, 2018 0.016309 0.016361 0.015901 0.016177 86,181 23,056,327
Aug 24, 2018 0.015590 0.016382 0.015478 0.016300 103,771 22,040,462
Aug 23, 2018 0.015277 0.015647 0.015017 0.015504 57,006 21,597,739
Aug 22, 2018 0.016088 0.016875 0.014802 0.015133 128,533 22,743,742
* Earliest data in range (UTC time)
** Latest data in range (UTC time)