SmileyCoin SmileyCoin

$0.000044 (-27.75%)
0.00000001 BTC (-24.00%)

Market Cap

$1,150,317
313 BTC

Volume (24h)

$1,221
0.33 BTC

Circulating Supply

25,960,250,000 SMLY

Historical data for SmileyCoin

Currency in USD
 
Date Open High Low Close Volume Market Cap
Sep 21, 2017 0.000057 0.000069 0.000041 0.000044 1,274 1,486,860
Sep 20, 2017 0.000059 0.000073 0.000047 0.000059 939 1,541,170
Sep 19, 2017 0.000062 0.000081 0.000052 0.000059 4,437 1,604,600
Sep 18, 2017 0.000058 0.000073 0.000044 0.000061 3,830 1,504,860
Sep 17, 2017 0.000073 0.000073 0.000051 0.000058 1,360 1,889,340
Sep 16, 2017 0.000070 0.000085 0.000042 0.000073 8,736 1,818,300
Sep 15, 2017 0.000096 0.000103 0.000061 0.000070 9,369 2,502,860
Sep 14, 2017 0.000145 0.000146 0.000063 0.000096 16,221 3,761,460
Sep 13, 2017 0.000080 0.000178 0.000058 0.000145 15,658 2,070,610
Sep 12, 2017 0.000052 0.000082 0.000046 0.000080 6,451 1,341,400
Sep 11, 2017 0.000058 0.000061 0.000048 0.000052 1,504 1,514,730
Sep 10, 2017 0.000056 0.000064 0.000042 0.000058 3,344 1,458,100
Sep 09, 2017 0.000046 0.000065 0.000045 0.000056 757 1,197,080
Sep 08, 2017 0.000046 0.000076 0.000045 0.000046 2,284 1,205,160
Sep 07, 2017 0.000046 0.000061 0.000044 0.000046 2,883 1,194,290
Sep 06, 2017 0.000044 0.000048 0.000044 0.000046 654 1,142,630
Sep 05, 2017 0.000041 0.000045 0.000038 0.000044 2,834 1,058,900
Sep 04, 2017 0.000050 0.000050 0.000041 0.000041 860 1,304,140
Sep 03, 2017 0.000053 0.000057 0.000042 0.000050 1,249 1,385,910
Sep 02, 2017 0.000074 0.000081 0.000047 0.000054 2,043 1,908,650
Sep 01, 2017 0.000083 0.000087 0.000062 0.000073 667 2,164,540
Aug 31, 2017 0.000080 0.000093 0.000046 0.000083 2,754 2,072,990
Aug 30, 2017 0.000067 0.000097 0.000054 0.000080 63 1,749,290
Aug 29, 2017 0.000073 0.000097 0.000055 0.000067 582 1,902,610
Aug 28, 2017 0.000061 0.000079 0.000046 0.000073 1,502 1,587,190
Aug 27, 2017 0.000067 0.000081 0.000061 0.000061 101 1,728,490
Aug 26, 2017 0.000067 0.000069 0.000058 0.000067 4,323 1,752,160
Aug 25, 2017 0.000065 0.000070 0.000063 0.000067 380 1,682,670
Aug 24, 2017 0.000071 0.000071 0.000057 0.000065 6,097 1,856,120
Aug 23, 2017 0.000044 0.000071 0.000044 0.000071 1,972 1,144,650