Canada markets closed

SmartCash CAD (SMART-CAD)

CCC - CoinMarketCap. Currency in CAD
Add to watchlist
0.000189+0.000059 (+46.07%)
As of 12:45PM UTC. Market open.
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 04, 20240.0001300.0002110.0001300.0001890.000189709
May 03, 20240.0001280.0001300.0001150.0001160.0001161
May 02, 20240.0001150.0001300.0001140.0001280.0001285
May 01, 20240.0001310.0001570.0001150.0001150.000115172
Apr 30, 20240.0001330.0001330.0001230.0001310.00013110
Apr 29, 20240.0001250.0001330.0001080.0001330.0001335
Apr 28, 20240.0001220.0001310.0001200.0001250.0001259
Apr 27, 20240.0001130.0002030.0001120.0001220.000122512
Apr 26, 20240.0001160.0001590.0001130.0001130.000113230
Apr 25, 20240.0000990.0002030.0000890.0001160.000116828
Apr 24, 20240.0000870.0001000.0000820.0000990.00009940
Apr 23, 20240.0000890.0000910.0000870.0000870.00008714
Apr 22, 20240.0000910.0000980.0000880.0000890.00008968
Apr 21, 20240.0000960.0001090.0000910.0000910.00009156
Apr 20, 20240.0000870.0001060.0000820.0000960.00009618
Apr 19, 20240.0000930.0000930.0000840.0000870.00008732
Apr 18, 20240.0000880.0000950.0000870.0000930.0000931
Apr 17, 20240.0000890.0000910.0000850.0000880.000088125
Apr 16, 20240.0000880.0000920.0000860.0000890.00008992
Apr 15, 20240.0000880.0000890.0000860.0000880.00008815
Apr 14, 20240.0001010.0001030.0000830.0000880.000088-
Apr 13, 20240.0001030.0001040.0000950.0001010.000101-
Apr 12, 20240.0001040.0001080.0000820.0001030.00010318
Apr 11, 20240.0000850.0001060.0000820.0001040.000104-
Apr 10, 20240.0001070.0001090.0000850.0000850.000085112
Apr 09, 20240.0001050.0001090.0000870.0001070.00010716
Apr 08, 20240.0001040.0001060.0001010.0001050.00010536
Apr 07, 20240.0000840.0001050.0000830.0001040.000104144
Apr 06, 20240.0001040.0001070.0000820.0000840.000084811
Apr 05, 20240.0001120.0001170.0000930.0001040.000104438
Apr 04, 20240.0001070.0001290.0001060.0001120.000112162
Apr 03, 20240.0001430.0001430.0001070.0001070.000107151
Apr 02, 20240.0001270.0001430.0001220.0001430.000143-
Apr 01, 20240.0001380.0001470.0001260.0001270.00012778
Mar 31, 20240.0001080.0001560.0001080.0001380.000138167
Mar 30, 20240.0001770.0001780.0001020.0001080.000108706
Mar 29, 20240.0001720.0001920.0001560.0001770.00017713
Mar 28, 20240.0001710.0001920.0001700.0001720.0001728
Mar 27, 20240.0001710.0001710.0001700.0001710.00017127
Mar 26, 20240.0001690.0001710.0001330.0001710.000171439
Mar 25, 20240.0002050.0002060.0001680.0001690.0001693
Mar 24, 20240.0001480.0002060.0001480.0002050.000205125
Mar 23, 20240.0001720.0001730.0001320.0001480.000148256
Mar 22, 20240.0001650.0001740.0001550.0001720.000172135
Mar 21, 20240.0001790.5479610.0000960.0001650.000165743
Mar 20, 20240.0001930.0010630.0001790.0001790.0001791
Mar 19, 20240.0001860.0001930.0001790.0001930.00019312
Mar 18, 20240.0001790.0001920.0001790.0001860.0001863
Mar 17, 20240.0001800.0001900.0001730.0001790.00017984
Mar 16, 20240.0002430.0002470.0001790.0001800.000180401
Mar 15, 20240.0003150.0003170.0002070.0002430.00024336
Mar 14, 20240.0002080.0003470.0002020.0003150.000315634
Mar 13, 20240.0001940.0002080.0001920.0002080.0002089
Mar 12, 20240.0002130.0002130.0001780.0001940.00019439
Mar 11, 20240.0001930.0002140.0001880.0002130.00021373
Mar 10, 20240.0001600.0002190.0001600.0001930.000193221
Mar 09, 20240.0001600.0001800.0001600.0001600.000160-
Mar 08, 20240.0001600.0001810.0001600.0001600.00016061
Mar 07, 20240.0001570.0001840.0001520.0001600.000160357
Mar 06, 20240.0001920.0002120.0001100.0001570.0001571,461
Mar 05, 20240.0001920.0002180.0001620.0001920.000192218
Mar 04, 20240.0001670.0002050.0001640.0001920.00019230
Mar 03, 20240.0001860.0002140.0001420.0001670.000167221
Mar 02, 20240.0001770.0001920.0001760.0001860.00018628
Mar 01, 20240.0001670.0001890.0001460.0001770.00017760
Feb 29, 20240.0001710.0001710.0001540.0001670.000167-
Feb 28, 20240.0001400.0002180.0001400.0001710.00017114
Feb 27, 20240.0001260.0002120.0001260.0001400.000140248
Feb 26, 20240.0001280.0001500.0001150.0001260.0001262
Feb 25, 20240.0001220.0001520.0001220.0001280.0001284
Feb 24, 20240.0001260.0001520.0001220.0001220.0001229
Feb 23, 20240.0001400.0001470.0001040.0001260.000126134
Feb 22, 20240.0001700.0001700.0000960.0001400.000140478
Feb 21, 20240.0001480.0001700.0001470.0001700.0001705
Feb 20, 20240.0001480.0001850.0001480.0001480.000148249
Feb 19, 20240.0001670.0001760.0001470.0001480.000148138
Feb 18, 20240.0001500.0001680.0001500.0001670.00016735
Feb 17, 20240.0001540.0001890.0001480.0001500.00015023
Feb 16, 20240.0001560.0001710.0001520.0001540.00015423
Feb 15, 20240.0001680.0001900.0001560.0001560.00015668
Feb 14, 20240.0001800.0001800.0001670.0001680.000168156
Feb 13, 20240.0001860.0001870.0001080.0001800.000180103
Feb 12, 20240.0001510.0001870.0001490.0001860.0001869
Feb 11, 20240.0001370.0001870.0001370.0001510.000151200
Feb 10, 20240.0001550.0001800.0001370.0001370.00013724
Feb 09, 20240.0001430.0001740.0001430.0001550.000155278
Feb 08, 20240.0001860.0001860.0001420.0001430.000143524
Feb 07, 20240.0002120.0002160.0000460.0001860.0001861,386
Feb 06, 20240.0002160.0328190.0001830.0002120.00021233
Feb 05, 20240.0002130.0002160.0001310.0002160.0002161
Feb 04, 20240.0001440.0002150.0001410.0002130.00021318
Feb 03, 20240.0002010.0002060.0001140.0001440.000144-
Feb 02, 20240.0001220.0002050.0001200.0002010.00020145
Feb 01, 20240.0002070.0002080.0001160.0001220.00012214
Jan 31, 20240.0002150.0002170.0001260.0002070.00020759
Jan 30, 20240.0002050.0002150.0002040.0002150.00021567
Jan 29, 20240.0001180.0002070.0001170.0002050.0002051
Jan 28, 20240.0001750.0002180.0001150.0001180.000118-
Jan 27, 20240.0002070.0002180.0001740.0001750.00017555
Jan 26, 20240.0002110.0002120.0002030.0002070.00020790
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...