SMS Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 29 2024 | 0.034 | 0.003 | 9.68% | 0.03 | 0.034 | 0.03 | 843,123 |
Jul 26 2024 | 0.031 | 0.001 | 3.33% | 0.03 | 0.031 | 0.029 | 1,187,798 |
Jul 25 2024 | 0.03 | 0.001 | 3.45% | 0.03 | 0.034 | 0.03 | 251,805 |
Jul 24 2024 | 0.029 | -0.001 | -3.33% | 0.029 | 0.029 | 0.029 | 10,000 |
Jul 23 2024 | 0.03 | 0.00 | 0.00% | 0.03 | 0.03 | 0.029 | 408,236 |
Jul 22 2024 | 0.03 | 0.00 | 0.00% | 0.03 | 0.03 | 0.03 | 0.00 |
Jul 19 2024 | 0.03 | 0.00 | 0.00% | 0.03 | 0.03 | 0.03 | 4,106 |
Jul 18 2024 | 0.03 | 0.00 | 0.00% | 0.03 | 0.03 | 0.03 | 99,458 |
Jul 17 2024 | 0.03 | 0.00 | 0.00% | 0.03 | 0.03 | 0.03 | 0.00 |
Jul 16 2024 | 0.03 | 0.001 | 3.45% | 0.03 | 0.03 | 0.03 | 330,833 |
Jul 15 2024 | 0.029 | 0.00 | 0.00% | 0.029 | 0.029 | 0.029 | 0.00 |
Jul 12 2024 | 0.029 | -0.005 | -14.71% | 0.03 | 0.03 | 0.029 | 610,207 |
Jul 11 2024 | 0.034 | 0.003 | 9.68% | 0.033 | 0.034 | 0.033 | 81,797 |
Jul 10 2024 | 0.031 | 0.00 | 0.00% | 0.031 | 0.031 | 0.031 | 0.00 |
Jul 09 2024 | 0.031 | 0.001 | 3.33% | 0.031 | 0.031 | 0.031 | 25,000 |
Jul 08 2024 | 0.03 | 0.001 | 3.45% | 0.029 | 0.03 | 0.029 | 249,958 |
Jul 05 2024 | 0.029 | 0.00 | 0.00% | 0.029 | 0.029 | 0.029 | 0.00 |
Jul 04 2024 | 0.029 | 0.00 | 0.00% | 0.029 | 0.029 | 0.029 | 99,638 |
Jul 03 2024 | 0.029 | 0.00 | 0.00% | 0.029 | 0.029 | 0.029 | 0.00 |
Jul 02 2024 | 0.029 | 0.00 | 0.00% | 0.03 | 0.03 | 0.029 | 46,100 |
Jul 01 2024 | 0.029 | 0.00 | 0.00% | 0.029 | 0.029 | 0.029 | 0.00 |
Jun 28 2024 | 0.029 | 0.00 | 0.00% | 0.029 | 0.029 | 0.029 | 50,094 |
Jun 27 2024 | 0.029 | 0.00 | 0.00% | 0.029 | 0.029 | 0.029 | 0.00 |
Jun 26 2024 | 0.029 | 0.00 | 0.00% | 0.029 | 0.029 | 0.029 | 0.00 |
Jun 25 2024 | 0.029 | -0.001 | -3.33% | 0.029 | 0.029 | 0.029 | 50,000 |
Jun 24 2024 | 0.03 | 0.00 | 0.00% | 0.03 | 0.03 | 0.03 | 19,250 |
Jun 21 2024 | 0.03 | 0.00 | 0.00% | 0.03 | 0.03 | 0.03 | 0.00 |
Jun 20 2024 | 0.03 | 0.002 | 7.14% | 0.029 | 0.03 | 0.029 | 39,791 |
Jun 19 2024 | 0.028 | 0.00 | 0.00% | 0.028 | 0.028 | 0.028 | 0.00 |
Jun 18 2024 | 0.028 | 0.00 | 0.00% | 0.028 | 0.028 | 0.028 | 0.00 |
Jun 17 2024 | 0.028 | 0.00 | 0.00% | 0.028 | 0.028 | 0.027 | 239,662 |
Jun 14 2024 | 0.028 | -0.002 | -6.67% | 0.03 | 0.03 | 0.028 | 613,848 |
Jun 13 2024 | 0.03 | 0.00 | 0.00% | 0.03 | 0.03 | 0.03 | 200,000 |
Jun 12 2024 | 0.03 | 0.00 | 0.00% | 0.03 | 0.03 | 0.03 | 0.00 |
Jun 11 2024 | 0.03 | 0.00 | 0.00% | 0.03 | 0.03 | 0.03 | 0.00 |
Jun 07 2024 | 0.03 | 0.004 | 15.38% | 0.03 | 0.03 | 0.03 | 139,500 |
Jun 06 2024 | 0.026 | -0.003 | -10.34% | 0.029 | 0.029 | 0.026 | 310,000 |
Jun 05 2024 | 0.029 | 0.00 | 0.00% | 0.029 | 0.029 | 0.029 | 0.00 |
Jun 04 2024 | 0.029 | 0.00 | 0.00% | 0.029 | 0.029 | 0.029 | 0.00 |
Jun 03 2024 | 0.029 | 0.00 | 0.00% | 0.029 | 0.029 | 0.029 | 0.00 |
May 31 2024 | 0.029 | 0.00 | 0.00% | 0.029 | 0.029 | 0.029 | 50,000 |
May 30 2024 | 0.029 | 0.00 | 0.00% | 0.029 | 0.029 | 0.029 | 37,500 |
May 29 2024 | 0.029 | 0.00 | 0.00% | 0.029 | 0.029 | 0.029 | 10,000 |
May 28 2024 | 0.029 | 0.002 | 7.41% | 0.029 | 0.029 | 0.029 | 10,000 |
May 27 2024 | 0.027 | 0.00 | 0.00% | 0.027 | 0.027 | 0.027 | 0.00 |
May 24 2024 | 0.027 | 0.00 | 0.00% | 0.027 | 0.027 | 0.027 | 0.00 |
May 23 2024 | 0.027 | 0.00 | 0.00% | 0.027 | 0.027 | 0.027 | 0.00 |
May 22 2024 | 0.027 | -0.002 | -6.90% | 0.029 | 0.029 | 0.027 | 167,612 |
May 21 2024 | 0.029 | 0.00 | 0.00% | 0.029 | 0.029 | 0.029 | 0.00 |
May 20 2024 | 0.029 | 0.00 | 0.00% | 0.029 | 0.029 | 0.029 | 0.00 |
May 17 2024 | 0.029 | -0.001 | -3.33% | 0.028 | 0.029 | 0.028 | 108,979 |
May 16 2024 | 0.03 | 0.00 | 0.00% | 0.03 | 0.03 | 0.03 | 66,666 |
May 15 2024 | 0.03 | 0.00 | 0.00% | 0.03 | 0.03 | 0.03 | 4,783 |
May 14 2024 | 0.03 | 0.00 | 0.00% | 0.03 | 0.03 | 0.03 | 25,000 |
May 13 2024 | 0.03 | 0.00 | 0.00% | 0.03 | 0.03 | 0.03 | 0.00 |
May 10 2024 | 0.03 | 0.00 | 0.00% | 0.03 | 0.03 | 0.03 | 10,000 |
May 09 2024 | 0.03 | 0.00 | 0.00% | 0.031 | 0.031 | 0.03 | 163,955 |
May 08 2024 | 0.03 | -0.004 | -11.76% | 0.031 | 0.031 | 0.03 | 79,262 |
May 07 2024 | 0.034 | -0.002 | -5.56% | 0.037 | 0.037 | 0.034 | 632,175 |
May 06 2024 | 0.036 | 0.00 | 0.00% | 0.036 | 0.036 | 0.036 | 0.00 |
May 03 2024 | 0.036 | -0.001 | -2.70% | 0.036 | 0.036 | 0.036 | 100,010 |
May 02 2024 | 0.037 | 0.00 | 0.00% | 0.037 | 0.037 | 0.037 | 0.00 |
May 01 2024 | 0.037 | 0.00 | 0.00% | 0.037 | 0.037 | 0.037 | 0.00 |