Identifier on Bitstamp: smtusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-22 |
0.0772 USD |
149.7490 SMT |
0.0772 USD |
0.0772 USD |
0.0772 USD |
0.0772 USD |
| 2025-02-21 |
0.0000 USD |
0.0000 SMT |
0.0000 USD |
0.0000 USD |
0.0000 USD |
0.0753 USD |
| 2025-02-20 |
0.0758 USD |
14,028.4460 SMT |
0.0793 USD |
0.0713 USD |
0.0832 USD |
0.0753 USD |
| 2025-02-19 |
0.0826 USD |
8,132.8540 SMT |
0.0852 USD |
0.0768 USD |
0.0861 USD |
0.0768 USD |
| 2025-02-18 |
0.0942 USD |
26,709.6780 SMT |
0.1013 USD |
0.0868 USD |
0.1016 USD |
0.0868 USD |
| 2025-02-17 |
0.1002 USD |
3,521.7060 SMT |
0.0998 USD |
0.0994 USD |
0.1019 USD |
0.1000 USD |
| 2025-02-16 |
0.0987 USD |
604.2480 SMT |
0.0984 USD |
0.0984 USD |
0.0988 USD |
0.0988 USD |
| 2025-02-15 |
0.1005 USD |
640.7150 SMT |
0.1005 USD |
0.1005 USD |
0.1006 USD |
0.1006 USD |
| 2025-02-14 |
0.1101 USD |
101,563.4390 SMT |
0.1112 USD |
0.1097 USD |
0.1128 USD |
0.1128 USD |
| 2025-02-13 |
0.0000 USD |
0.0000 SMT |
0.0000 USD |
0.0000 USD |
0.0000 USD |
0.1086 USD |
| 2025-02-12 |
0.1086 USD |
447.1820 SMT |
0.1086 USD |
0.1086 USD |
0.1086 USD |
0.1086 USD |
| 2025-02-11 |
0.1091 USD |
100.8960 SMT |
0.1091 USD |
0.1091 USD |
0.1091 USD |
0.1091 USD |
| 2025-02-10 |
0.0000 USD |
0.0000 SMT |
0.0000 USD |
0.0000 USD |
0.0000 USD |
0.1144 USD |
| 2025-02-09 |
0.0000 USD |
0.0000 SMT |
0.0000 USD |
0.0000 USD |
0.0000 USD |
0.1144 USD |
| 2025-02-08 |
0.1125 USD |
1,616.9400 SMT |
0.1105 USD |
0.1102 USD |
0.1144 USD |
0.1144 USD |
| 2025-02-07 |
0.1174 USD |
15,797.2540 SMT |
0.1145 USD |
0.1145 USD |
0.1207 USD |
0.1158 USD |
| 2025-02-06 |
0.1223 USD |
66,531.3950 SMT |
0.1322 USD |
0.1150 USD |
0.1322 USD |
0.1150 USD |
| 2025-02-05 |
0.1267 USD |
2,726.2670 SMT |
0.1263 USD |
0.1227 USD |
0.1279 USD |
0.1278 USD |
| 2025-02-04 |
0.1248 USD |
14,212.4670 SMT |
0.1307 USD |
0.1233 USD |
0.1307 USD |
0.1233 USD |
| 2025-02-03 |
0.0970 USD |
511,155.3110 SMT |
0.1043 USD |
0.0799 USD |
0.1100 USD |
0.1100 USD |
| 2025-02-02 |
0.1110 USD |
8,843.5340 SMT |
0.1214 USD |
0.1043 USD |
0.1219 USD |
0.1043 USD |
| 2025-02-01 |
0.1236 USD |
5,170.8810 SMT |
0.1318 USD |
0.1228 USD |
0.1318 USD |
0.1237 USD |
| 2025-01-31 |
0.1361 USD |
7,711.5820 SMT |
0.1396 USD |
0.1338 USD |
0.1446 USD |
0.1344 USD |
| 2025-01-30 |
0.1465 USD |
85,082.9800 SMT |
0.1545 USD |
0.1426 USD |
0.1545 USD |
0.1426 USD |
| 2025-01-29 |
0.1554 USD |
7,794.8530 SMT |
0.1602 USD |
0.1545 USD |
0.1605 USD |
0.1580 USD |
| 2025-01-28 |
0.0000 USD |
0.0000 SMT |
0.0000 USD |
0.0000 USD |
0.0000 USD |
0.1672 USD |
| 2025-01-27 |
0.1680 USD |
2,582.8340 SMT |
0.1710 USD |
0.1669 USD |
0.1710 USD |
0.1672 USD |
| 2025-01-26 |
0.1801 USD |
1,016.6220 SMT |
0.1810 USD |
0.1794 USD |
0.1811 USD |
0.1794 USD |
| 2025-01-25 |
0.1764 USD |
261.8650 SMT |
0.1764 USD |
0.1764 USD |
0.1765 USD |
0.1765 USD |
| 2025-01-24 |
0.1900 USD |
5,776.0130 SMT |
0.1618 USD |
0.1612 USD |
0.2184 USD |
0.1810 USD |
| 2025-01-23 |
0.1671 USD |
5,265.5980 SMT |
0.1620 USD |
0.1620 USD |
0.1752 USD |
0.1719 USD |
| 2025-01-22 |
0.1548 USD |
10,614.5310 SMT |
0.1538 USD |
0.1480 USD |
0.1590 USD |
0.1590 USD |
| 2025-01-21 |
0.1583 USD |
420.6900 SMT |
0.1597 USD |
0.1566 USD |
0.1597 USD |
0.1566 USD |
| 2025-01-20 |
0.1595 USD |
17,513.4600 SMT |
0.1529 USD |
0.1498 USD |
0.1666 USD |
0.1643 USD |
| 2025-01-19 |
0.1644 USD |
9,377.5260 SMT |
0.1766 USD |
0.1557 USD |
0.1783 USD |
0.1565 USD |
| 2025-01-18 |
0.2074 USD |
2,965.8160 SMT |
0.2215 USD |
0.1890 USD |
0.2215 USD |
0.1954 USD |
| 2025-01-17 |
0.2063 USD |
3,227.8020 SMT |
0.2027 USD |
0.2017 USD |
0.2212 USD |
0.2212 USD |
| 2025-01-16 |
0.1897 USD |
758.7000 SMT |
0.1914 USD |
0.1877 USD |
0.1914 USD |
0.1877 USD |
| 2025-01-15 |
0.0000 USD |
0.0000 SMT |
0.0000 USD |
0.0000 USD |
0.0000 USD |
0.1810 USD |
| 2025-01-14 |
0.1874 USD |
9,152.5100 SMT |
0.2299 USD |
0.1810 USD |
0.2300 USD |
0.1810 USD |
| 2025-01-13 |
0.1633 USD |
4,584.3120 SMT |
0.1660 USD |
0.1611 USD |
0.1685 USD |
0.1685 USD |
| 2025-01-12 |
0.1859 USD |
319.3430 SMT |
0.1870 USD |
0.1845 USD |
0.1870 USD |
0.1845 USD |
| 2025-01-11 |
0.1835 USD |
13,187.7350 SMT |
0.1941 USD |
0.1001 USD |
0.1941 USD |
0.1855 USD |
| 2025-01-10 |
0.2054 USD |
760.1110 SMT |
0.2055 USD |
0.2048 USD |
0.2056 USD |
0.2048 USD |
| 2025-01-09 |
0.2044 USD |
515.8980 SMT |
0.2049 USD |
0.2035 USD |
0.2051 USD |
0.2042 USD |
| 2025-01-08 |
0.2175 USD |
302.8240 SMT |
0.2175 USD |
0.2175 USD |
0.2175 USD |
0.2175 USD |
| 2025-01-07 |
0.2278 USD |
61,798.2410 SMT |
0.2338 USD |
0.2200 USD |
0.2359 USD |
0.2292 USD |
| 2025-01-06 |
0.2572 USD |
8,750.1450 SMT |
0.2483 USD |
0.2467 USD |
0.2675 USD |
0.2513 USD |
| 2025-01-05 |
0.2676 USD |
759.4430 SMT |
0.2703 USD |
0.2558 USD |
0.2703 USD |
0.2558 USD |
| 2025-01-04 |
0.2797 USD |
15,679.3720 SMT |
0.2507 USD |
0.2507 USD |
0.2971 USD |
0.2773 USD |