Identifier on Crex24: SMSCT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-11-07 |
0.0132 USDT |
1,977.9000 |
0.0126 USDT |
0.0126 USDT |
0.0132 USDT |
0.0132 USDT |
| 2021-11-06 |
0.0130 USDT |
455.4000 |
0.0128 USDT |
0.0126 USDT |
0.0132 USDT |
0.0126 USDT |
| 2021-11-05 |
0.0131 USDT |
7,587.7898 |
0.0131 USDT |
0.0128 USDT |
0.0132 USDT |
0.0132 USDT |
| 2021-11-04 |
0.0131 USDT |
973.8340 |
0.0126 USDT |
0.0126 USDT |
0.0131 USDT |
0.0131 USDT |
| 2021-11-03 |
0.0130 USDT |
3,633.8991 |
0.0130 USDT |
0.0126 USDT |
0.0131 USDT |
0.0131 USDT |
| 2021-11-02 |
0.0129 USDT |
1,235.7226 |
0.0126 USDT |
0.0126 USDT |
0.0130 USDT |
0.0130 USDT |
| 2021-11-01 |
0.0129 USDT |
2,053.8000 |
0.0126 USDT |
0.0124 USDT |
0.0130 USDT |
0.0130 USDT |
| 2021-10-31 |
0.0128 USDT |
1,614.0000 |
0.0122 USDT |
0.0121 USDT |
0.0130 USDT |
0.0126 USDT |
| 2021-10-30 |
0.0130 USDT |
2,199.1000 |
0.0122 USDT |
0.0122 USDT |
0.0130 USDT |
0.0130 USDT |
| 2021-10-29 |
0.0128 USDT |
10,228.9499 |
0.0128 USDT |
0.0120 USDT |
0.0130 USDT |
0.0130 USDT |
| 2021-10-28 |
0.0128 USDT |
14,924.6022 |
0.0118 USDT |
0.0118 USDT |
0.0129 USDT |
0.0129 USDT |
| 2021-10-27 |
0.0120 USDT |
588.6000 |
0.0125 USDT |
0.0108 USDT |
0.0125 USDT |
0.0115 USDT |
| 2021-10-26 |
0.0119 USDT |
442.3000 |
0.0126 USDT |
0.0118 USDT |
0.0127 USDT |
0.0118 USDT |
| 2021-10-25 |
0.0126 USDT |
10,928.0612 |
0.0125 USDT |
0.0125 USDT |
0.0126 USDT |
0.0126 USDT |
| 2021-10-24 |
0.0125 USDT |
1,483.2000 |
0.0120 USDT |
0.0120 USDT |
0.0125 USDT |
0.0124 USDT |
| 2021-10-23 |
0.0125 USDT |
2,103.9000 |
0.0124 USDT |
0.0120 USDT |
0.0125 USDT |
0.0125 USDT |
| 2021-10-22 |
0.0125 USDT |
3,817.6509 |
0.0125 USDT |
0.0118 USDT |
0.0125 USDT |
0.0125 USDT |
| 2021-10-21 |
0.0124 USDT |
10,057.2592 |
0.0123 USDT |
0.0116 USDT |
0.0125 USDT |
0.0124 USDT |
| 2021-10-20 |
0.0123 USDT |
7,361.4573 |
0.0114 USDT |
0.0114 USDT |
0.0124 USDT |
0.0123 USDT |
| 2021-10-19 |
0.0122 USDT |
19,919.6000 |
0.0121 USDT |
0.0114 USDT |
0.0123 USDT |
0.0123 USDT |
| 2021-10-18 |
0.0121 USDT |
25,064.8000 |
0.0119 USDT |
0.0116 USDT |
0.0122 USDT |
0.0122 USDT |
| 2021-10-17 |
0.0119 USDT |
8,706.8060 |
0.0117 USDT |
0.0117 USDT |
0.0120 USDT |
0.0117 USDT |
| 2021-10-16 |
0.0118 USDT |
21,924.3166 |
0.0117 USDT |
0.0116 USDT |
0.0119 USDT |
0.0119 USDT |
| 2021-10-15 |
0.0116 USDT |
27,220.2262 |
0.0114 USDT |
0.0113 USDT |
0.0117 USDT |
0.0116 USDT |
| 2021-10-14 |
0.0113 USDT |
1,361.2110 |
0.0114 USDT |
0.0112 USDT |
0.0115 USDT |
0.0114 USDT |
| 2021-10-13 |
0.0111 USDT |
10,071.2185 |
0.0114 USDT |
0.0108 USDT |
0.0115 USDT |
0.0115 USDT |
| 2021-10-12 |
0.0111 USDT |
22,320.7100 |
0.0110 USDT |
0.0108 USDT |
0.0115 USDT |
0.0114 USDT |
| 2021-10-11 |
0.0113 USDT |
38,663.5288 |
0.0109 USDT |
0.0108 USDT |
0.0116 USDT |
0.0110 USDT |
| 2021-10-10 |
0.0112 USDT |
74,447.9175 |
0.0107 USDT |
0.0105 USDT |
0.0116 USDT |
0.0111 USDT |
| 2021-10-09 |
0.0113 USDT |
34,569.5000 |
0.0107 USDT |
0.0102 USDT |
0.0115 USDT |
0.0107 USDT |
| 2021-10-08 |
0.0111 USDT |
6,966.9000 |
0.0106 USDT |
0.0106 USDT |
0.0112 USDT |
0.0112 USDT |
| 2021-10-07 |
0.0110 USDT |
54,290.8985 |
0.0111 USDT |
0.0106 USDT |
0.0112 USDT |
0.0112 USDT |
| 2021-10-06 |
0.0108 USDT |
66,371.5000 |
0.0106 USDT |
0.0101 USDT |
0.0111 USDT |
0.0111 USDT |
| 2021-10-05 |
0.0105 USDT |
34,080.3000 |
0.0103 USDT |
0.0098 USDT |
0.0107 USDT |
0.0107 USDT |
| 2021-10-04 |
0.0103 USDT |
11,308.3000 |
0.0101 USDT |
0.0099 USDT |
0.0104 USDT |
0.0104 USDT |
| 2021-10-03 |
0.0101 USDT |
13,727.8000 |
0.0100 USDT |
0.0098 USDT |
0.0102 USDT |
0.0102 USDT |
| 2021-10-02 |
0.0097 USDT |
35,894.3659 |
0.0094 USDT |
0.0088 USDT |
0.0100 USDT |
0.0100 USDT |
| 2021-10-01 |
0.0092 USDT |
39,229.4894 |
0.0086 USDT |
0.0086 USDT |
0.0095 USDT |
0.0095 USDT |
| 2021-09-30 |
0.0088 USDT |
15,139.8403 |
0.0085 USDT |
0.0083 USDT |
0.0090 USDT |
0.0090 USDT |
| 2021-09-29 |
0.0085 USDT |
12,457.8126 |
0.0085 USDT |
0.0084 USDT |
0.0089 USDT |
0.0084 USDT |
| 2021-09-28 |
0.0086 USDT |
28,495.9849 |
0.0087 USDT |
0.0084 USDT |
0.0090 USDT |
0.0085 USDT |
| 2021-09-27 |
0.0089 USDT |
6,266.5542 |
0.0088 USDT |
0.0086 USDT |
0.0090 USDT |
0.0090 USDT |
| 2021-09-26 |
0.0086 USDT |
9,972.3588 |
0.0086 USDT |
0.0082 USDT |
0.0087 USDT |
0.0087 USDT |
| 2021-09-25 |
0.0086 USDT |
24,600.9339 |
0.0086 USDT |
0.0084 USDT |
0.0091 USDT |
0.0089 USDT |
| 2021-09-24 |
0.0087 USDT |
7,577.6506 |
0.0090 USDT |
0.0082 USDT |
0.0091 USDT |
0.0086 USDT |
| 2021-09-23 |
0.0090 USDT |
915.3000 |
0.0087 USDT |
0.0087 USDT |
0.0091 USDT |
0.0091 USDT |
| 2021-09-22 |
0.0085 USDT |
5,519.9480 |
0.0084 USDT |
0.0083 USDT |
0.0091 USDT |
0.0091 USDT |
| 2021-09-21 |
0.0087 USDT |
12,212.4943 |
0.0085 USDT |
0.0083 USDT |
0.0092 USDT |
0.0086 USDT |
| 2021-09-20 |
0.0091 USDT |
8,219.8955 |
0.0095 USDT |
0.0086 USDT |
0.0097 USDT |
0.0086 USDT |
| 2021-09-19 |
0.0096 USDT |
6,739.2000 |
0.0096 USDT |
0.0092 USDT |
0.0096 USDT |
0.0096 USDT |