SmileyCoin SmileyCoin

0.000093 USD (-0.44%)
8.168e-09 BTC (12.48%)

Market Cap

2,419,347 USD
212 BTC

Volume (24h)

5,564 USD
0.49 BTC

Circulating Supply

25,960,250,000 SMLY

Historical data for SmileyCoin

Currency in USD
Open/Close in UTC time
 
Date Open High Low Close Volume Market Cap
Jan 20, 2018 0.000075 0.000098 0.000074 0.000091 3,688 1,940,620
Jan 19, 2018 0.000069 0.000083 0.000065 0.000074 2,422 1,799,950
Jan 18, 2018 0.000063 0.000072 0.000060 0.000069 2,982 1,634,730
Jan 17, 2018 0.000067 0.000071 0.000049 0.000062 4,635 1,728,820
Jan 16, 2018 0.000090 0.000091 0.000055 0.000066 4,972 2,349,100
Jan 15, 2018 0.000092 0.000097 0.000089 0.000092 3,931 2,399,620
Jan 14, 2018 0.000104 0.000116 0.000090 0.000093 4,814 2,705,960
Jan 13, 2018 0.000104 0.000112 0.000104 0.000104 3,710 2,699,960
Jan 12, 2018 0.000098 0.000267 0.000096 0.000105 3,532 2,535,790
Jan 11, 2018 0.000113 0.000113 0.000094 0.000097 3,296 2,930,460
Jan 10, 2018 0.000111 0.000112 0.000100 0.000111 4,466 2,869,600
Jan 09, 2018 0.000113 0.000117 0.000104 0.000111 4,329 2,942,000
Jan 08, 2018 0.000118 0.000144 0.000104 0.000113 5,682 3,065,490
Jan 07, 2018 0.000109 0.000127 0.000106 0.000119 9,142 2,842,000
Jan 06, 2018 0.000101 0.000116 0.000084 0.000110 13,795 2,613,090
Jan 05, 2018 0.000077 0.000101 0.000074 0.000101 5,609 1,993,270
Jan 04, 2018 0.000076 0.000077 0.000070 0.000077 5,020 1,964,020
Jan 03, 2018 0.000067 0.000077 0.000066 0.000075 4,170 1,727,490
Jan 02, 2018 0.000065 0.000070 0.000064 0.000067 5,972 1,675,460
Jan 01, 2018 0.000065 0.000066 0.000062 0.000065 4,582 1,690,570
Dec 31, 2017 0.000055 0.000066 0.000054 0.000065 6,787 1,424,990
Dec 30, 2017 0.000068 0.000068 0.000053 0.000054 4,382 1,759,090
Dec 29, 2017 0.000060 0.000068 0.000059 0.000067 5,200 1,569,890
Dec 28, 2017 0.000070 0.000071 0.000055 0.000060 4,646 1,823,440
Dec 27, 2017 0.000091 0.000097 0.000070 0.000070 5,374 2,371,360
Dec 26, 2017 0.000069 0.000092 0.000066 0.000091 8,153 1,786,020
Dec 25, 2017 0.000068 0.000081 0.000067 0.000067 8,351 1,767,770
Dec 24, 2017 0.000062 0.000070 0.000053 0.000068 5,040 1,603,350
Dec 23, 2017 0.000053 0.000068 0.000053 0.000062 4,622 1,386,230
Dec 22, 2017 0.000064 0.000066 0.000043 0.000053 4,225 1,673,800