Canada markets open in 7 hours 21 minutes

SmartCash USD (SMART-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.003262-0.000187 (-5.41%)
As of 07:06AM UTC. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec. 09, 20210.0034400.0034630.0031580.0032620.003262333,960
Dec. 08, 20210.0034140.0034980.0033760.0034390.003439322,817
Dec. 07, 20210.0034520.0036530.0033680.0034150.003415417,176
Dec. 06, 20210.0036320.0037050.0033980.0034510.003451459,433
Dec. 05, 20210.0036370.0037430.0035930.0036320.003632467,995
Dec. 04, 20210.0042030.0042070.0035860.0036370.003637516,300
Dec. 03, 20210.0042050.0042540.0041200.0042030.004203434,160
Dec. 02, 20210.0041700.0042870.0040890.0042050.004205400,813
Dec. 01, 20210.0042030.0042560.0041180.0041700.004170519,728
Nov. 30, 20210.0043140.0043890.0041960.0042040.004204514,312
Nov. 29, 20210.0042670.0043860.0042630.0043130.004313522,223
Nov. 28, 20210.0042870.0043540.0041560.0042670.004267614,850
Nov. 27, 20210.0043480.0043810.0042260.0042850.004285499,038
Nov. 26, 20210.0047030.0047180.0041190.0043480.004348721,343
Nov. 25, 20210.0045440.0047030.0044480.0045240.004524765,493
Nov. 24, 20210.0045570.0046630.0044990.0045140.004514728,285
Nov. 23, 20210.0045090.0046270.0044390.0045570.004557736,247
Nov. 22, 20210.0048280.0048520.0044900.0045090.004509750,923
Nov. 21, 20210.0050730.0050800.0047890.0048270.004827710,769
Nov. 20, 20210.0045010.0050720.0044910.0050720.005072682,577
Nov. 19, 20210.0043230.0045160.0042740.0045020.004502517,100
Nov. 18, 20210.0047300.0047740.0041970.0043240.004324637,036
Nov. 17, 20210.0047350.0047710.0046690.0047290.004729692,324
Nov. 16, 20210.0048950.0049090.0046520.0047350.004735773,094
Nov. 15, 20210.0048500.0051680.0048140.0048960.004896626,780
Nov. 14, 20210.0048290.0048590.0046860.0048500.004850617,514
Nov. 13, 20210.0049330.0050720.0048280.0048290.004829598,318
Nov. 12, 20210.0049100.0049640.0048010.0049340.004934695,913
Nov. 11, 20210.0049940.0050190.0048710.0049090.004909639,110
Nov. 10, 20210.0049320.0051370.0048030.0049940.004994600,299
Nov. 09, 20210.0050870.0051980.0047000.0049330.004933715,409
Nov. 08, 20210.0050970.0051920.0050490.0050870.005087660,305
Nov. 07, 20210.0051260.0051960.0050280.0050970.005097469,253
Nov. 06, 20210.0051560.0052220.0051190.0051260.005126560,712
Nov. 05, 20210.0052150.0053870.0050860.0051570.005157772,973
Nov. 04, 20210.0052530.0053010.0051880.0052160.005216708,137
Nov. 03, 20210.0051560.0053120.0050310.0052530.005253357,876
Nov. 02, 20210.0051650.0053070.0051260.0051550.005155388,881
Nov. 01, 20210.0049490.0051810.0049170.0051650.005165380,742
Oct. 31, 20210.0051730.0051820.0047560.0049500.004950394,923
Oct. 30, 20210.0051490.0052090.0050130.0051700.005170390,193
Oct. 29, 20210.0051510.0052620.0051090.0051490.005149349,853
Oct. 28, 20210.0050560.0053010.0050030.0051500.005150413,218
Oct. 27, 20210.0054270.0054270.0049680.0050570.005057436,629
Oct. 26, 20210.0055170.0055780.0053840.0054260.005426352,099
Oct. 25, 20210.0056350.0057900.0054820.0055160.005516394,359
Oct. 24, 20210.0054890.0056640.0054300.0056360.005636400,977
Oct. 23, 20210.0054930.0055570.0054380.0054890.005489389,896
Oct. 22, 20210.0056600.0057390.0053010.0054930.005493510,249
Oct. 21, 20210.0057280.0058470.0056340.0056600.005660452,762
Oct. 20, 20210.0059940.0060060.0057030.0057270.005727403,958
Oct. 19, 20210.0057980.0060240.0057300.0059930.005993343,579
Oct. 18, 20210.0058490.0060900.0057660.0057990.005799269,539
Oct. 17, 20210.0058160.0059770.0057290.0058510.005851221,785
Oct. 16, 20210.0058790.0060460.0057490.0058140.005814221,580
Oct. 15, 20210.0058180.0059710.0055800.0059530.005953275,646
Oct. 14, 20210.0057020.0059390.0054220.0058190.005819338,797
Oct. 13, 20210.0056800.0058310.0056370.0057030.005703260,884
Oct. 12, 20210.0058140.0058600.0056310.0056800.005680270,877
Oct. 11, 20210.0054100.0059130.0053550.0058130.005813328,509
Oct. 10, 20210.0053270.0055770.0052920.0054120.005412246,192
Oct. 09, 20210.0052780.0053510.0051980.0053260.005326270,417
Oct. 08, 20210.0056950.0057280.0052340.0052780.005278202,970
Oct. 07, 20210.0058500.0059080.0056320.0056950.005695186,358
Oct. 06, 20210.0055030.0059220.0054890.0058540.005854188,306
Oct. 05, 20210.0052420.0055180.0052030.0055030.005503182,832
Oct. 04, 20210.0049650.0052540.0049270.0052420.005242191,773
Oct. 03, 20210.0052750.0053040.0049470.0049640.004964241,454
Oct. 02, 20210.0052080.0053010.0050130.0052750.005275241,517
Oct. 01, 20210.0045930.0052810.0043920.0052100.005210237,825
Sep. 30, 20210.0049750.0051460.0045040.0045910.004591254,356
Sep. 29, 20210.0051500.0051920.0049250.0049730.004973254,302
Sep. 28, 20210.0055140.0055610.0051470.0051470.005147308,282
Sep. 27, 20210.0056810.0058050.0055130.0055140.005514216,673
Sep. 26, 20210.0055540.0057700.0055170.0056820.005682234,977
Sep. 25, 20210.0055000.0056240.0054280.0055540.005554235,834
Sep. 24, 20210.0057240.0057540.0054000.0054990.005499175,033
Sep. 23, 20210.0058680.0059930.0056790.0057260.005726105,854
Sep. 22, 20210.0055320.0059140.0053690.0058710.005871317,261
Sep. 21, 20210.0057360.0059060.0055160.0055270.005527288,607
Sep. 20, 20210.0062140.0062200.0056790.0057380.005738310,561
Sep. 19, 20210.0062730.0062810.0061520.0062140.006214341,000
Sep. 18, 20210.0062980.0063610.0062370.0062720.006272351,096
Sep. 17, 20210.0064540.0065090.0062950.0062970.006297333,984
Sep. 16, 20210.0065030.0065600.0063900.0064540.006454391,518
Sep. 15, 20210.0064070.0065370.0063210.0065030.006503303,612
Sep. 14, 20210.0063550.0064410.0062930.0064070.006407443,853
Sep. 13, 20210.0064210.0064600.0062640.0063550.006355464,209
Sep. 12, 20210.0062300.0064320.0062000.0064220.006422511,836
Sep. 11, 20210.0061860.0063250.0061650.0062300.006230428,493
Sep. 10, 20210.0063540.0064720.0061480.0061860.006186444,862
Sep. 09, 20210.0060760.0065810.0059820.0063530.006353476,110
Sep. 08, 20210.0062840.0063940.0059000.0060750.006075357,297
Sep. 07, 20210.0070960.0071180.0061850.0062850.006285370,335
Sep. 06, 20210.0069440.0071350.0068910.0070960.007096308,156
Sep. 05, 20210.0067330.0069780.0066850.0069440.006944444,720
Sep. 04, 20210.0068470.0068510.0066860.0067330.006733384,350
Sep. 03, 20210.0066400.0068870.0065490.0068470.006847393,502
Sep. 02, 20210.0066670.0068860.0063850.0066380.006638447,879
Sep. 01, 20210.0066270.0067660.0065070.0066680.006668512,382
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...