Market [unlinked] / USD
Identifier on Bitfinex: tSMRUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-03 |
0.0105 USD |
1,742,548.0566 |
0.0109 USD |
0.0096 USD |
0.0114 USD |
0.0106 USD |
| 2024-05-02 |
0.0109 USD |
293,060.0403 |
0.0110 USD |
0.0107 USD |
0.0113 USD |
0.0109 USD |
| 2024-05-01 |
0.0108 USD |
953,567.4981 |
0.0109 USD |
0.0103 USD |
0.0123 USD |
0.0108 USD |
| 2024-04-30 |
0.0112 USD |
872,888.4172 |
0.0113 USD |
0.0109 USD |
0.0116 USD |
0.0111 USD |
| 2024-04-29 |
0.0115 USD |
679,479.5704 |
0.0117 USD |
0.0110 USD |
0.0119 USD |
0.0114 USD |
| 2024-04-28 |
0.0115 USD |
727,312.1201 |
0.0114 USD |
0.0113 USD |
0.0118 USD |
0.0117 USD |
| 2024-04-27 |
0.0114 USD |
697,327.0117 |
0.0114 USD |
0.0113 USD |
0.0115 USD |
0.0114 USD |
| 2024-04-26 |
0.0118 USD |
2,064,005.3464 |
0.0117 USD |
0.0113 USD |
0.0124 USD |
0.0114 USD |
| 2024-04-25 |
0.0112 USD |
1,960,143.2565 |
0.0112 USD |
0.0109 USD |
0.0118 USD |
0.0118 USD |
| 2024-04-24 |
0.0117 USD |
2,317,369.8695 |
0.0123 USD |
0.0112 USD |
0.0124 USD |
0.0112 USD |
| 2024-04-23 |
0.0123 USD |
168,820.8721 |
0.0124 USD |
0.0121 USD |
0.0126 USD |
0.0123 USD |
| 2024-04-22 |
0.0124 USD |
70,261.4579 |
0.0125 USD |
0.0123 USD |
0.0125 USD |
0.0124 USD |
| 2024-04-21 |
0.0125 USD |
1,596,177.7042 |
0.0121 USD |
0.0121 USD |
0.0129 USD |
0.0125 USD |
| 2024-04-20 |
0.0121 USD |
776,654.8186 |
0.0118 USD |
0.0118 USD |
0.0122 USD |
0.0121 USD |
| 2024-04-19 |
0.0118 USD |
2,911,228.3650 |
0.0114 USD |
0.0111 USD |
0.0127 USD |
0.0118 USD |
| 2024-04-18 |
0.0112 USD |
721,286.4409 |
0.0113 USD |
0.0111 USD |
0.0114 USD |
0.0114 USD |
| 2024-04-17 |
0.0115 USD |
537,555.0928 |
0.0118 USD |
0.0112 USD |
0.0119 USD |
0.0113 USD |
| 2024-04-16 |
0.0116 USD |
1,873,579.9789 |
0.0116 USD |
0.0111 USD |
0.0120 USD |
0.0120 USD |
| 2024-04-15 |
0.0121 USD |
1,616,628.4129 |
0.0123 USD |
0.0114 USD |
0.0126 USD |
0.0116 USD |
| 2024-04-14 |
0.0119 USD |
1,878,382.2896 |
0.0113 USD |
0.0112 USD |
0.0131 USD |
0.0122 USD |
| 2024-04-13 |
0.0118 USD |
4,827,189.8653 |
0.0136 USD |
0.0105 USD |
0.0136 USD |
0.0113 USD |
| 2024-04-12 |
0.0141 USD |
1,487,573.7211 |
0.0146 USD |
0.0134 USD |
0.0148 USD |
0.0137 USD |
| 2024-04-11 |
0.0145 USD |
184,764.1860 |
0.0144 USD |
0.0143 USD |
0.0146 USD |
0.0144 USD |
| 2024-04-10 |
0.0145 USD |
716,645.5960 |
0.0150 USD |
0.0139 USD |
0.0150 USD |
0.0144 USD |
| 2024-04-09 |
0.0152 USD |
374,522.5721 |
0.0154 USD |
0.0148 USD |
0.0154 USD |
0.0149 USD |
| 2024-04-08 |
0.0150 USD |
575,354.1711 |
0.0147 USD |
0.0145 USD |
0.0157 USD |
0.0154 USD |
| 2024-04-07 |
0.0147 USD |
196,402.3319 |
0.0144 USD |
0.0144 USD |
0.0150 USD |
0.0147 USD |
| 2024-04-06 |
0.0144 USD |
72,423.1043 |
0.0143 USD |
0.0143 USD |
0.0145 USD |
0.0144 USD |
| 2024-04-05 |
0.0145 USD |
894,879.6917 |
0.0148 USD |
0.0142 USD |
0.0148 USD |
0.0145 USD |
| 2024-04-04 |
0.0147 USD |
759,244.7462 |
0.0143 USD |
0.0143 USD |
0.0151 USD |
0.0148 USD |
| 2024-04-03 |
0.0151 USD |
4,462,408.6174 |
0.0144 USD |
0.0142 USD |
0.0158 USD |
0.0146 USD |
| 2024-04-02 |
0.0145 USD |
1,622,160.2078 |
0.0147 USD |
0.0142 USD |
0.0148 USD |
0.0142 USD |
| 2024-04-01 |
0.0152 USD |
1,322,826.4075 |
0.0157 USD |
0.0145 USD |
0.0157 USD |
0.0146 USD |
| 2024-03-31 |
0.0161 USD |
448,930.2326 |
0.0160 USD |
0.0155 USD |
0.0167 USD |
0.0156 USD |
| 2024-03-30 |
0.0162 USD |
816,529.1597 |
0.0162 USD |
0.0157 USD |
0.0168 USD |
0.0159 USD |
| 2024-03-29 |
0.0161 USD |
1,016,412.0521 |
0.0167 USD |
0.0157 USD |
0.0167 USD |
0.0161 USD |
| 2024-03-28 |
0.0167 USD |
1,062,195.9643 |
0.0164 USD |
0.0164 USD |
0.0171 USD |
0.0167 USD |
| 2024-03-27 |
0.0171 USD |
1,981,375.2127 |
0.0175 USD |
0.0159 USD |
0.0176 USD |
0.0165 USD |
| 2024-03-26 |
0.0178 USD |
1,339,533.3904 |
0.0181 USD |
0.0168 USD |
0.0187 USD |
0.0174 USD |
| 2024-03-25 |
0.0178 USD |
886,306.4890 |
0.0174 USD |
0.0171 USD |
0.0185 USD |
0.0182 USD |
| 2024-03-24 |
0.0173 USD |
1,013,799.6241 |
0.0174 USD |
0.0169 USD |
0.0179 USD |
0.0174 USD |
| 2024-03-23 |
0.0173 USD |
436,375.1263 |
0.0171 USD |
0.0171 USD |
0.0175 USD |
0.0172 USD |
| 2024-03-22 |
0.0184 USD |
939,431.2674 |
0.0193 USD |
0.0170 USD |
0.0193 USD |
0.0172 USD |
| 2024-03-21 |
0.0199 USD |
556,281.9052 |
0.0197 USD |
0.0194 USD |
0.0205 USD |
0.0199 USD |
| 2024-03-20 |
0.0168 USD |
2,417,258.5078 |
0.0155 USD |
0.0155 USD |
0.0180 USD |
0.0177 USD |
| 2024-03-19 |
0.0162 USD |
1,431,840.1039 |
0.0171 USD |
0.0153 USD |
0.0171 USD |
0.0159 USD |
| 2024-03-18 |
0.0177 USD |
569,667.4391 |
0.0182 USD |
0.0171 USD |
0.0182 USD |
0.0173 USD |
| 2024-03-17 |
0.0180 USD |
2,829,395.3330 |
0.0182 USD |
0.0171 USD |
0.0204 USD |
0.0183 USD |
| 2024-03-16 |
0.0193 USD |
2,081,668.2700 |
0.0197 USD |
0.0181 USD |
0.0209 USD |
0.0182 USD |
| 2024-03-15 |
0.0199 USD |
2,525,376.3056 |
0.0215 USD |
0.0190 USD |
0.0215 USD |
0.0197 USD |