Market Cap:

Speed Mining Service Speed Mining Service (SMS)

8.87 USD (-0.94%)
0.00138515 BTC (-2.54%)
0.04192600 ETH (-3.09%)

Buy

Trade

  • HitBTC HitBTC

    Most advanced crypto exchange since 2013

Wallet

Market Cap
928,788 USD
145 BTC
4,389 ETH
Volume (24h)
256 USD
0.04 BTC
1.21 ETH
Circulating Supply
104,680 SMS
Total Supply
300,000 SMS

Historical data for Speed Mining Service

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Sep 19, 2018 9.04 9.35 8.20 9.16 239 946,237
Sep 18, 2018 9.52 9.79 8.14 9.03 412 996,209
Sep 17, 2018 9.79 9.84 8.90 9.52 292 1,024,811
Sep 16, 2018 10.97 11.57 9.20 9.77 1,630 1,148,713
Sep 15, 2018 13.55 13.55 10.26 10.96 43 1,418,699
Sep 14, 2018 10.57 14.09 10.57 13.57 11 1,106,840
Sep 13, 2018 11.19 11.63 10.36 10.58 2 1,171,276
Sep 12, 2018 11.08 11.21 10.92 11.18 55 1,159,961
Sep 11, 2018 11.33 11.91 9.60 11.08 79 1,185,753
Sep 10, 2018 10.79 11.77 10.79 11.32 37 1,129,640
Sep 09, 2018 11.10 12.05 10.49 10.79 28 1,162,380
Sep 08, 2018 12.18 12.29 11.05 11.11 254 1,274,808
Sep 07, 2018 12.94 12.94 11.97 12.18 207 1,354,887
Sep 06, 2018 13.04 13.04 12.43 12.94 231 1,364,778
Sep 05, 2018 14.30 15.32 13.06 13.11 408 1,496,517
Sep 04, 2018 13.90 15.76 13.74 14.29 367 1,455,548
Sep 03, 2018 14.88 14.92 13.88 13.90 234 1,557,127
Sep 02, 2018 13.91 14.94 13.60 14.86 188 1,456,341
Sep 01, 2018 12.47 14.34 12.34 13.90 324 1,305,413
Aug 31, 2018 12.79 14.01 12.43 12.46 188 1,339,331
Aug 30, 2018 13.69 13.73 12.64 12.79 405 1,432,645
Aug 29, 2018 13.52 15.85 13.47 13.68 337 1,415,114
Aug 28, 2018 15.10 16.07 13.02 13.52 94 1,580,227
Aug 27, 2018 13.11 18.00 13.11 15.10 690 1,372,524
Aug 26, 2018 12.64 14.38 11.16 13.10 1,068 1,323,028
Aug 25, 2018 13.46 13.54 11.47 12.63 880 1,408,479
Aug 24, 2018 12.55 13.69 12.14 13.47 92 1,313,435
Aug 23, 2018 11.95 12.78 11.95 12.54 418 1,250,581
Aug 22, 2018 12.43 14.58 11.84 11.95 895 1,301,449
Aug 21, 2018 12.28 12.46 12.11 12.43 101 1,285,070
* Earliest data in range (UTC time)
** Latest data in range (UTC time)