Identifier on Crex24: SMSCT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-07-30 |
0.0168 USDT |
16,858.0968 |
0.0168 USDT |
0.0164 USDT |
0.0170 USDT |
0.0170 USDT |
| 2021-07-29 |
0.0168 USDT |
21,937.5730 |
0.0167 USDT |
0.0165 USDT |
0.0172 USDT |
0.0166 USDT |
| 2021-07-28 |
0.0167 USDT |
34,222.9431 |
0.0164 USDT |
0.0163 USDT |
0.0170 USDT |
0.0167 USDT |
| 2021-07-27 |
0.0164 USDT |
21,204.2301 |
0.0162 USDT |
0.0160 USDT |
0.0169 USDT |
0.0164 USDT |
| 2021-07-26 |
0.0166 USDT |
52,403.5583 |
0.0163 USDT |
0.0150 USDT |
0.0173 USDT |
0.0163 USDT |
| 2021-07-25 |
0.0162 USDT |
7,553.5329 |
0.0160 USDT |
0.0159 USDT |
0.0163 USDT |
0.0162 USDT |
| 2021-07-24 |
0.0158 USDT |
6,663.1802 |
0.0152 USDT |
0.0152 USDT |
0.0160 USDT |
0.0158 USDT |
| 2021-07-23 |
0.0158 USDT |
5,681.0640 |
0.0157 USDT |
0.0154 USDT |
0.0159 USDT |
0.0154 USDT |
| 2021-07-22 |
0.0156 USDT |
5,138.7129 |
0.0154 USDT |
0.0152 USDT |
0.0158 USDT |
0.0157 USDT |
| 2021-07-21 |
0.0151 USDT |
19,248.7105 |
0.0145 USDT |
0.0142 USDT |
0.0155 USDT |
0.0153 USDT |
| 2021-07-20 |
0.0148 USDT |
10,893.5850 |
0.0151 USDT |
0.0143 USDT |
0.0153 USDT |
0.0145 USDT |
| 2021-07-19 |
0.0153 USDT |
6,986.8098 |
0.0153 USDT |
0.0149 USDT |
0.0154 USDT |
0.0151 USDT |
| 2021-07-18 |
0.0153 USDT |
5,128.7889 |
0.0150 USDT |
0.0150 USDT |
0.0155 USDT |
0.0153 USDT |
| 2021-07-17 |
0.0152 USDT |
9,162.3343 |
0.0151 USDT |
0.0150 USDT |
0.0155 USDT |
0.0150 USDT |
| 2021-07-16 |
0.0153 USDT |
9,238.9649 |
0.0158 USDT |
0.0149 USDT |
0.0159 USDT |
0.0152 USDT |
| 2021-07-15 |
0.0158 USDT |
9,118.7955 |
0.0157 USDT |
0.0154 USDT |
0.0162 USDT |
0.0158 USDT |
| 2021-07-14 |
0.0159 USDT |
4,014.7349 |
0.0156 USDT |
0.0152 USDT |
0.0162 USDT |
0.0159 USDT |
| 2021-07-13 |
0.0162 USDT |
11,591.3206 |
0.0163 USDT |
0.0121 USDT |
0.0169 USDT |
0.0155 USDT |
| 2021-07-12 |
0.0169 USDT |
6,427.9909 |
0.0170 USDT |
0.0162 USDT |
0.0176 USDT |
0.0163 USDT |
| 2021-07-11 |
0.0174 USDT |
1,373.7000 |
0.0167 USDT |
0.0167 USDT |
0.0176 USDT |
0.0170 USDT |
| 2021-07-10 |
0.0172 USDT |
2,723.6000 |
0.0170 USDT |
0.0165 USDT |
0.0175 USDT |
0.0168 USDT |
| 2021-07-09 |
0.0167 USDT |
10,662.7596 |
0.0161 USDT |
0.0158 USDT |
0.0175 USDT |
0.0165 USDT |
| 2021-07-08 |
0.0168 USDT |
3,140.2536 |
0.0168 USDT |
0.0161 USDT |
0.0177 USDT |
0.0165 USDT |
| 2021-07-07 |
0.0174 USDT |
583.0500 |
0.0165 USDT |
0.0165 USDT |
0.0176 USDT |
0.0170 USDT |
| 2021-07-06 |
0.0170 USDT |
2,368.1664 |
0.0169 USDT |
0.0163 USDT |
0.0182 USDT |
0.0166 USDT |
| 2021-07-05 |
0.0179 USDT |
2,491.8557 |
0.0175 USDT |
0.0166 USDT |
0.0183 USDT |
0.0176 USDT |
| 2021-07-04 |
0.0179 USDT |
3,645.9374 |
0.0171 USDT |
0.0163 USDT |
0.0183 USDT |
0.0175 USDT |
| 2021-07-03 |
0.0171 USDT |
3,264.5626 |
0.0166 USDT |
0.0157 USDT |
0.0176 USDT |
0.0170 USDT |
| 2021-07-02 |
0.0173 USDT |
863.6951 |
0.0172 USDT |
0.0165 USDT |
0.0175 USDT |
0.0166 USDT |
| 2021-07-01 |
0.0174 USDT |
2,289.4456 |
0.0173 USDT |
0.0166 USDT |
0.0177 USDT |
0.0172 USDT |
| 2021-06-30 |
0.0174 USDT |
5,256.9582 |
0.0173 USDT |
0.0165 USDT |
0.0182 USDT |
0.0173 USDT |
| 2021-06-29 |
0.0181 USDT |
1,205.7657 |
0.0174 USDT |
0.0173 USDT |
0.0183 USDT |
0.0176 USDT |
| 2021-06-28 |
0.0183 USDT |
8,350.5280 |
0.0183 USDT |
0.0158 USDT |
0.0195 USDT |
0.0174 USDT |
| 2021-06-27 |
0.0189 USDT |
6,658.8790 |
0.0180 USDT |
0.0166 USDT |
0.0204 USDT |
0.0181 USDT |
| 2021-06-26 |
0.0196 USDT |
3,268.2000 |
0.0181 USDT |
0.0176 USDT |
0.0207 USDT |
0.0179 USDT |
| 2021-06-25 |
0.0199 USDT |
1,040.7000 |
0.0200 USDT |
0.0179 USDT |
0.0207 USDT |
0.0181 USDT |
| 2021-06-24 |
0.0205 USDT |
1,873.5521 |
0.0194 USDT |
0.0187 USDT |
0.0207 USDT |
0.0200 USDT |
| 2021-06-23 |
0.0201 USDT |
2,283.5000 |
0.0175 USDT |
0.0173 USDT |
0.0204 USDT |
0.0194 USDT |
| 2021-06-22 |
0.0200 USDT |
7,924.6921 |
0.0188 USDT |
0.0114 USDT |
0.0220 USDT |
0.0175 USDT |
| 2021-06-21 |
0.0215 USDT |
14,526.2466 |
0.0212 USDT |
0.0198 USDT |
0.0230 USDT |
0.0200 USDT |
| 2021-06-20 |
0.0222 USDT |
12,468.8226 |
0.0215 USDT |
0.0201 USDT |
0.0233 USDT |
0.0229 USDT |
| 2021-06-19 |
0.0231 USDT |
6,216.6000 |
0.0205 USDT |
0.0203 USDT |
0.0236 USDT |
0.0216 USDT |
| 2021-06-18 |
0.0238 USDT |
8,545.4038 |
0.0235 USDT |
0.0201 USDT |
0.0252 USDT |
0.0201 USDT |
| 2021-06-17 |
0.0242 USDT |
5,096.6689 |
0.0234 USDT |
0.0226 USDT |
0.0252 USDT |
0.0227 USDT |
| 2021-06-16 |
0.0251 USDT |
1,896.0307 |
0.0235 USDT |
0.0232 USDT |
0.0254 USDT |
0.0235 USDT |
| 2021-06-15 |
0.0251 USDT |
968.8745 |
0.0238 USDT |
0.0236 USDT |
0.0253 USDT |
0.0236 USDT |
| 2021-06-14 |
0.0251 USDT |
1,620.8730 |
0.0236 USDT |
0.0235 USDT |
0.0252 USDT |
0.0238 USDT |
| 2021-06-13 |
0.0248 USDT |
2,598.6652 |
0.0241 USDT |
0.0193 USDT |
0.0251 USDT |
0.0237 USDT |
| 2021-06-12 |
0.0227 USDT |
22,379.0194 |
0.0229 USDT |
0.0105 USDT |
0.0270 USDT |
0.0247 USDT |
| 2021-06-11 |
0.0256 USDT |
5,466.2402 |
0.0234 USDT |
0.0224 USDT |
0.0277 USDT |
0.0241 USDT |