Singapore markets closed

SmartCash USD (SMART-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.0033-0.0001 (-2.15%)
As of 11:03AM BST. Market open.
CoinMarketCap
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
29 Sep 20200.00340.00340.00330.00330.0033150,920
28 Sep 20200.00350.00360.00330.00330.0033115,755
27 Sep 20200.00360.00360.00340.00350.0035119,024
26 Sep 20200.00360.00370.00350.00360.0036149,534
25 Sep 20200.00360.00370.00350.00360.0036180,664
24 Sep 20200.00350.00360.00340.00360.0036166,614
23 Sep 20200.00350.00360.00340.00350.0035162,397
22 Sep 20200.00350.00370.00350.00350.0035157,486
21 Sep 20200.00390.00400.00350.00350.0035201,822
20 Sep 20200.00390.00400.00380.00390.0039204,607
19 Sep 20200.00400.00400.00380.00390.0039150,555
18 Sep 20200.00420.00420.00400.00400.0040141,484
17 Sep 20200.00430.00440.00410.00420.0042200,076
16 Sep 20200.00400.00440.00390.00430.0043222,927
15 Sep 20200.00410.00420.00390.00400.0040209,675
14 Sep 20200.00380.00410.00380.00410.0041172,770
13 Sep 20200.00370.00390.00370.00380.0038171,532
12 Sep 20200.00360.00380.00350.00370.0037191,148
11 Sep 20200.00340.00360.00340.00360.0036196,962
10 Sep 20200.00340.00360.00340.00340.0034176,303
09 Sep 20200.00320.00340.00310.00340.0034159,171
08 Sep 20200.00300.00340.00300.00320.0032210,494
07 Sep 20200.00280.00300.00270.00300.0030183,272
06 Sep 20200.00300.00310.00250.00290.0029178,192
05 Sep 20200.00330.00350.00280.00300.0030191,935
04 Sep 20200.00340.00350.00310.00330.0033218,947
03 Sep 20200.00400.00410.00330.00340.0034234,213
02 Sep 20200.00450.00450.00390.00400.0040288,144
01 Sep 20200.00520.00520.00410.00450.0045458,334
31 Aug 20200.00540.00550.00520.00520.0052323,364
30 Aug 20200.00550.00560.00530.00540.0054378,455
29 Aug 20200.00540.00570.00540.00550.0055291,990
28 Aug 20200.00530.00550.00520.00540.0054233,282
27 Aug 20200.00550.00550.00520.00530.0053340,432
26 Aug 20200.00510.00570.00510.00560.0056308,845
25 Aug 20200.00520.00530.00510.00510.0051306,410
24 Aug 20200.00510.00530.00510.00520.0052355,774
23 Aug 20200.00570.00580.00500.00510.0051356,861
22 Aug 20200.00570.00580.00550.00570.0057307,739
21 Aug 20200.00600.00630.00570.00570.0057340,943
20 Aug 20200.00570.00610.00560.00600.0060351,913
19 Aug 20200.00590.00630.00570.00570.0057493,844
18 Aug 20200.00600.00630.00580.00590.0059471,553
17 Aug 20200.00590.00630.00580.00600.0060472,731
16 Aug 20200.00590.00650.00560.00590.0059436,248
15 Aug 20200.00650.00660.00570.00590.0059534,714
14 Aug 20200.00510.00740.00510.00650.0065680,076
13 Aug 20200.00440.00530.00430.00510.0051363,285
12 Aug 20200.00440.00500.00430.00440.0044290,042
11 Aug 20200.00420.00450.00420.00440.0044308,926
10 Aug 20200.00410.00430.00400.00420.0042225,367
09 Aug 20200.00410.00430.00410.00410.0041292,824
08 Aug 20200.00380.00420.00380.00410.0041256,460
07 Aug 20200.00370.00390.00370.00380.0038331,034
06 Aug 20200.00390.00400.00370.00370.0037322,461
05 Aug 20200.00370.00390.00370.00390.0039164,887
04 Aug 2020------
03 Aug 20200.00350.00360.00340.00350.0035280,696
02 Aug 20200.00360.00360.00340.00350.0035208,306
01 Aug 20200.00350.00370.00350.00360.0036225,548
31 Jul 20200.00350.00360.00340.00350.0035174,131
30 Jul 20200.00330.00350.00330.00350.0035185,397
29 Jul 20200.00350.00360.00330.00330.0033172,930
28 Jul 20200.00360.00370.00340.00350.0035186,251
27 Jul 20200.00370.00370.00340.00360.0036238,059
26 Jul 20200.00360.00370.00350.00370.0037128,600
25 Jul 20200.00350.00370.00350.00360.0036126,148
24 Jul 20200.00360.00360.00340.00350.0035158,514
23 Jul 20200.00350.00360.00350.00360.0036169,449
22 Jul 20200.00350.00370.00340.00350.0035173,017
21 Jul 20200.00330.00350.00320.00350.0035207,707
20 Jul 20200.00300.00340.00290.00330.0033148,014
19 Jul 20200.00300.00300.00290.00300.0030212,511
18 Jul 20200.00320.00320.00300.00300.0030143,258
17 Jul 20200.00300.00330.00300.00320.0032116,022
16 Jul 20200.00290.00320.00290.00300.0030188,807
15 Jul 20200.00290.00300.00290.00290.0029208,834
14 Jul 20200.00290.00300.00290.00290.0029166,113
13 Jul 20200.00290.00300.00290.00290.0029212,948
12 Jul 20200.00300.00300.00290.00290.0029215,190
11 Jul 20200.00290.00300.00290.00300.0030135,080
10 Jul 20200.00300.00300.00290.00290.0029134,690
09 Jul 20200.00300.00300.00290.00300.0030186,755
08 Jul 20200.00290.00310.00290.00300.0030227,174
07 Jul 20200.00290.00300.00290.00290.0029123,191
06 Jul 20200.00290.00300.00290.00290.002996,320
05 Jul 20200.00280.00290.00280.00290.0029187,593
04 Jul 20200.00290.00300.00280.00280.0028206,308
03 Jul 20200.00290.00300.00280.00290.0029163,811
02 Jul 20200.00300.00300.00280.00290.0029162,433
01 Jul 20200.00290.00310.00290.00300.0030149,754
30 Jun 20200.00300.00300.00290.00290.0029171,505
29 Jun 20200.00290.00300.00280.00300.0030198,954
28 Jun 20200.00290.00300.00280.00290.0029221,052
27 Jun 20200.00310.00310.00290.00290.0029209,971
26 Jun 20200.00300.00320.00290.00310.0031240,285
25 Jun 20200.00300.00300.00290.00300.0030139,700
24 Jun 20200.00300.00310.00300.00300.0030103,256
23 Jun 20200.00300.00300.00290.00300.0030202,048
22 Jun 20200.00300.00300.00290.00300.0030193,924
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...