Identifier on Huobi: smtusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-04-16 |
0.0124 USDT |
472,038.1196 SMT |
0.0125 USDT |
0.0123 USDT |
0.0126 USDT |
0.0124 USDT |
| 2019-04-15 |
0.0123 USDT |
332,189.8847 SMT |
0.0124 USDT |
0.0121 USDT |
0.0126 USDT |
0.0125 USDT |
| 2019-04-14 |
0.0125 USDT |
1,835,100.4703 SMT |
0.0126 USDT |
0.0125 USDT |
0.0129 USDT |
0.0125 USDT |
| 2019-04-13 |
0.0130 USDT |
562,067.2853 SMT |
0.0129 USDT |
0.0128 USDT |
0.0130 USDT |
0.0130 USDT |
| 2019-04-12 |
0.0130 USDT |
596,499.5365 SMT |
0.0130 USDT |
0.0127 USDT |
0.0132 USDT |
0.0130 USDT |
| 2019-04-11 |
0.0127 USDT |
1,673,622.0170 SMT |
0.0129 USDT |
0.0124 USDT |
0.0132 USDT |
0.0126 USDT |
| 2019-04-10 |
0.0129 USDT |
1,265,727.8756 SMT |
0.0132 USDT |
0.0127 USDT |
0.0132 USDT |
0.0127 USDT |
| 2019-04-09 |
0.0142 USDT |
2,613,284.4082 SMT |
0.0137 USDT |
0.0135 USDT |
0.0146 USDT |
0.0142 USDT |
| 2019-04-08 |
0.0139 USDT |
903,075.6700 SMT |
0.0141 USDT |
0.0135 USDT |
0.0143 USDT |
0.0141 USDT |
| 2019-04-07 |
0.0145 USDT |
1,040,522.5046 SMT |
0.0149 USDT |
0.0141 USDT |
0.0150 USDT |
0.0146 USDT |
| 2019-04-06 |
0.0149 USDT |
3,578,120.5387 SMT |
0.0143 USDT |
0.0140 USDT |
0.0156 USDT |
0.0154 USDT |
| 2019-04-05 |
0.0139 USDT |
1,460,162.5213 SMT |
0.0138 USDT |
0.0137 USDT |
0.0141 USDT |
0.0140 USDT |
| 2019-04-04 |
0.0129 USDT |
4,884,978.7178 SMT |
0.0126 USDT |
0.0126 USDT |
0.0133 USDT |
0.0131 USDT |
| 2019-04-03 |
0.0127 USDT |
5,741,046.4761 SMT |
0.0126 USDT |
0.0122 USDT |
0.0134 USDT |
0.0124 USDT |
| 2019-04-02 |
0.0125 USDT |
2,732,041.7349 SMT |
0.0128 USDT |
0.0118 USDT |
0.0131 USDT |
0.0122 USDT |
| 2019-04-01 |
0.0120 USDT |
985,851.2743 SMT |
0.0118 USDT |
0.0117 USDT |
0.0121 USDT |
0.0121 USDT |
| 2019-03-31 |
0.0117 USDT |
7,321,660.5319 SMT |
0.0113 USDT |
0.0108 USDT |
0.0121 USDT |
0.0115 USDT |
| 2019-03-30 |
0.0110 USDT |
1,589,414.0653 SMT |
0.0109 USDT |
0.0108 USDT |
0.0113 USDT |
0.0109 USDT |
| 2019-03-29 |
0.0113 USDT |
2,021,729.0807 SMT |
0.0111 USDT |
0.0110 USDT |
0.0115 USDT |
0.0111 USDT |
| 2019-03-28 |
0.0111 USDT |
328,928.1918 SMT |
0.0110 USDT |
0.0109 USDT |
0.0112 USDT |
0.0112 USDT |
| 2019-03-27 |
0.0109 USDT |
508,093.0170 SMT |
0.0109 USDT |
0.0109 USDT |
0.0110 USDT |
0.0109 USDT |
| 2019-03-26 |
0.0108 USDT |
2,321,702.9488 SMT |
0.0109 USDT |
0.0103 USDT |
0.0117 USDT |
0.0109 USDT |
| 2019-03-25 |
0.0107 USDT |
784,701.0716 SMT |
0.0108 USDT |
0.0106 USDT |
0.0110 USDT |
0.0107 USDT |
| 2019-03-24 |
0.0110 USDT |
803,518.3419 SMT |
0.0112 USDT |
0.0109 USDT |
0.0112 USDT |
0.0109 USDT |
| 2019-03-23 |
0.0116 USDT |
242,650.4129 SMT |
0.0116 USDT |
0.0115 USDT |
0.0117 USDT |
0.0116 USDT |
| 2019-03-22 |
0.0118 USDT |
136,742.2764 SMT |
0.0118 USDT |
0.0117 USDT |
0.0118 USDT |
0.0117 USDT |
| 2019-03-21 |
0.0116 USDT |
1,684,798.2029 SMT |
0.0114 USDT |
0.0114 USDT |
0.0120 USDT |
0.0119 USDT |
| 2019-03-20 |
0.0114 USDT |
4,739,379.1466 SMT |
0.0108 USDT |
0.0108 USDT |
0.0116 USDT |
0.0114 USDT |
| 2019-03-19 |
0.0107 USDT |
1,456,381.0217 SMT |
0.0107 USDT |
0.0106 USDT |
0.0108 USDT |
0.0107 USDT |
| 2019-03-18 |
0.0107 USDT |
758,957.6168 SMT |
0.0106 USDT |
0.0106 USDT |
0.0108 USDT |
0.0107 USDT |
| 2019-03-17 |
0.0110 USDT |
1,357,497.3583 SMT |
0.0109 USDT |
0.0107 USDT |
0.0111 USDT |
0.0108 USDT |
| 2019-03-16 |
0.0109 USDT |
306,989.6759 SMT |
0.0109 USDT |
0.0108 USDT |
0.0109 USDT |
0.0108 USDT |
| 2019-03-15 |
0.0109 USDT |
313,090.2900 SMT |
0.0108 USDT |
0.0108 USDT |
0.0109 USDT |
0.0108 USDT |
| 2019-03-14 |
0.0109 USDT |
2,367,945.6603 SMT |
0.0108 USDT |
0.0107 USDT |
0.0115 USDT |
0.0110 USDT |
| 2019-03-13 |
0.0109 USDT |
9,605,789.8714 SMT |
0.0103 USDT |
0.0103 USDT |
0.0112 USDT |
0.0109 USDT |
| 2019-03-12 |
0.0110 USDT |
14,958,504.7131 SMT |
0.0100 USDT |
0.0100 USDT |
0.0115 USDT |
0.0108 USDT |
| 2019-03-11 |
0.0105 USDT |
2,851,626.5945 SMT |
0.0106 USDT |
0.0100 USDT |
0.0107 USDT |
0.0103 USDT |
| 2019-03-10 |
0.0097 USDT |
2,499,134.7722 SMT |
0.0095 USDT |
0.0094 USDT |
0.0101 USDT |
0.0098 USDT |
| 2019-03-09 |
0.0098 USDT |
3,786,191.9099 SMT |
0.0099 USDT |
0.0096 USDT |
0.0100 USDT |
0.0097 USDT |
| 2019-03-08 |
0.0098 USDT |
15,252,377.8833 SMT |
0.0093 USDT |
0.0091 USDT |
0.0106 USDT |
0.0097 USDT |
| 2019-03-07 |
0.0088 USDT |
803,950.6960 SMT |
0.0089 USDT |
0.0086 USDT |
0.0090 USDT |
0.0087 USDT |
| 2019-03-06 |
0.0088 USDT |
460,653.4275 SMT |
0.0089 USDT |
0.0088 USDT |
0.0089 USDT |
0.0088 USDT |
| 2019-03-05 |
0.0087 USDT |
190,188.6430 SMT |
0.0087 USDT |
0.0086 USDT |
0.0088 USDT |
0.0087 USDT |
| 2019-03-04 |
0.0087 USDT |
395,453.5406 SMT |
0.0087 USDT |
0.0087 USDT |
0.0088 USDT |
0.0087 USDT |
| 2019-03-03 |
0.0083 USDT |
1,280,602.4681 SMT |
0.0086 USDT |
0.0082 USDT |
0.0086 USDT |
0.0084 USDT |
| 2019-03-02 |
0.0086 USDT |
39,052.8169 SMT |
0.0086 USDT |
0.0086 USDT |
0.0088 USDT |
0.0086 USDT |
| 2019-03-01 |
0.0087 USDT |
85,792.5921 SMT |
0.0088 USDT |
0.0087 USDT |
0.0088 USDT |
0.0087 USDT |
| 2019-02-28 |
0.0087 USDT |
1,020,355.4322 SMT |
0.0087 USDT |
0.0086 USDT |
0.0088 USDT |
0.0086 USDT |
| 2019-02-27 |
0.0086 USDT |
956,198.9110 SMT |
0.0087 USDT |
0.0084 USDT |
0.0088 USDT |
0.0085 USDT |
| 2019-02-26 |
0.0085 USDT |
790,019.6977 SMT |
0.0084 USDT |
0.0084 USDT |
0.0086 USDT |
0.0085 USDT |