CCC - CoinMarketCap USD

SmartMesh USD Price (SMT-USD)

0.00

-0.00

(-14.73%)

As of 9:09:00 AM UTC. Market Open. Data provided by

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
May 1, 2025	0.000326	0.000326	0.000281	0.000291	0.000291	23,956
Apr 30, 2025	0.000340	0.000353	0.000326	0.000326	0.000326	17,340
Apr 29, 2025	0.000386	0.000387	0.000340	0.000340	0.000340	21,146
Apr 28, 2025	0.000384	0.000420	0.000379	0.000391	0.000391	17,309
Apr 27, 2025	0.000383	0.000393	0.000383	0.000384	0.000384	17,908
Apr 26, 2025	0.000385	0.000393	0.000382	0.000383	0.000383	17,035
Apr 25, 2025	0.000378	0.000425	0.000371	0.000385	0.000385	12,524
Apr 24, 2025	0.000347	0.000387	0.000345	0.000378	0.000378	11,854
Apr 23, 2025	0.000359	0.000388	0.000329	0.000347	0.000347	17,776
Apr 22, 2025	0.000372	0.000374	0.000324	0.000359	0.000359	77,110
Apr 21, 2025	0.000373	0.000391	0.000350	0.000372	0.000372	71,512
Apr 20, 2025	0.000374	0.000375	0.000363	0.000373	0.000373	56,916
Apr 19, 2025	0.000357	0.000375	0.000354	0.000374	0.000374	57,046
Apr 18, 2025	0.000417	0.000418	0.000330	0.000357	0.000357	64,302
Apr 17, 2025	0.000349	0.000439	0.000348	0.000417	0.000417	58,471
Apr 16, 2025	0.000354	0.000372	0.000339	0.000349	0.000349	41,743
Apr 15, 2025	0.000323	0.000370	0.000311	0.000354	0.000354	23,129
Apr 14, 2025	0.000327	0.000339	0.000285	0.000323	0.000323	48,539
Apr 13, 2025	0.000338	0.000340	0.000327	0.000327	0.000327	110,569
Apr 12, 2025	0.000314	0.000342	0.000302	0.000338	0.000338	112,785
Apr 11, 2025	0.000391	0.000436	0.000289	0.000314	0.000314	94,832
Apr 10, 2025	0.000436	0.000471	0.000368	0.000392	0.000392	93,018
Apr 9, 2025	0.000380	0.000463	0.000363	0.000436	0.000436	86,687
Apr 8, 2025	0.000389	0.000428	0.000368	0.000380	0.000380	63,361
Apr 7, 2025	0.000446	0.000447	0.000378	0.000389	0.000389	61,807
Apr 6, 2025	0.000488	0.000508	0.000371	0.000446	0.000446	73,186
Apr 5, 2025	0.000481	0.000539	0.000477	0.000488	0.000488	66,139
Apr 4, 2025	0.000475	0.000705	0.000469	0.000481	0.000481	72,041
Apr 3, 2025	0.000501	0.000505	0.000463	0.000475	0.000475	59,790
Apr 2, 2025	0.000520	0.000578	0.000463	0.000501	0.000501	69,211
Apr 1, 2025	0.000645	0.000657	0.000467	0.000521	0.000521	59,958
Mar 31, 2025	0.000660	0.000721	0.000599	0.000645	0.000645	77,223
Mar 30, 2025	0.000745	0.000761	0.000645	0.000660	0.000660	79,587
Mar 29, 2025	0.000778	0.000778	0.000719	0.000745	0.000745	77,252
Mar 28, 2025	0.000789	0.000812	0.000755	0.000778	0.000778	80,970
Mar 27, 2025	0.000779	0.000798	0.000772	0.000789	0.000789	83,377
Mar 26, 2025	0.000781	0.000802	0.000764	0.000779	0.000779	80,111
Mar 25, 2025	0.000791	0.000811	0.000774	0.000781	0.000781	78,483
Mar 24, 2025	0.000769	0.000895	0.000732	0.000791	0.000791	81,443
Mar 23, 2025	0.000698	0.000802	0.000670	0.000769	0.000769	74,764
Mar 22, 2025	0.000695	0.000736	0.000663	0.000698	0.000698	68,872
Mar 21, 2025	0.000705	0.000728	0.000664	0.000695	0.000695	63,553
Mar 20, 2025	0.000646	0.000806	0.000646	0.000705	0.000705	59,650
Mar 19, 2025	0.000640	0.000700	0.000599	0.000646	0.000646	62,834
Mar 18, 2025	0.000673	0.000690	0.000635	0.000640	0.000640	53,269
Mar 17, 2025	0.000674	0.000701	0.000650	0.000673	0.000673	54,859
Mar 16, 2025	0.000696	0.000724	0.000653	0.000674	0.000674	56,702
Mar 15, 2025	0.000696	0.000761	0.000675	0.000696	0.000696	60,055
Mar 14, 2025	0.000664	0.000724	0.000661	0.000696	0.000696	68,224
Mar 13, 2025	0.000704	0.000767	0.000609	0.000664	0.000664	64,195
Mar 12, 2025	0.000747	0.000758	0.000685	0.000704	0.000704	53,478
Mar 11, 2025	0.000763	0.000773	0.000700	0.000747	0.000747	59,624
Mar 10, 2025	0.000776	0.000857	0.000711	0.000763	0.000763	61,922
Mar 9, 2025	0.000757	0.000777	0.000701	0.000776	0.000776	53,733
Mar 8, 2025	0.000741	0.000806	0.000719	0.000757	0.000757	58,444
Mar 7, 2025	0.000778	0.000782	0.000713	0.000741	0.000741	59,907
Mar 6, 2025	0.000761	0.000797	0.000715	0.000778	0.000778	57,903
Mar 5, 2025	0.000734	0.000869	0.000711	0.000761	0.000761	57,988
Mar 4, 2025	0.000785	0.000787	0.000705	0.000734	0.000734	61,865
Mar 3, 2025	0.000842	0.000873	0.000785	0.000785	0.000785	60,801
Mar 2, 2025	0.000806	0.000990	0.000766	0.000836	0.000836	62,328
Mar 1, 2025	0.000824	0.000857	0.000784	0.000806	0.000806	57,630
Feb 28, 2025	0.000826	0.000877	0.000730	0.000824	0.000824	66,570
Feb 27, 2025	0.000839	0.000903	0.000821	0.000827	0.000827	45,976
Feb 26, 2025	0.000986	0.001026	0.000839	0.000839	0.000839	52,427
Feb 25, 2025	0.000898	0.000987	0.000822	0.000986	0.000986	86,894
Feb 24, 2025	0.000974	0.000977	0.000898	0.000898	0.000898	67,858
Feb 23, 2025	0.001020	0.001088	0.000909	0.000974	0.000974	76,472
Feb 22, 2025	0.000997	0.001027	0.000989	0.001020	0.001020	65,772
Feb 21, 2025	0.000985	0.001048	0.000964	0.000997	0.000997	54,509
Feb 20, 2025	0.000949	0.001066	0.000949	0.000985	0.000985	58,937
Feb 19, 2025	0.000940	0.000971	0.000895	0.000949	0.000949	56,705
Feb 18, 2025	0.000964	0.000971	0.000940	0.000940	0.000940	60,853
Feb 17, 2025	0.000989	0.001011	0.000928	0.000964	0.000964	63,405
Feb 16, 2025	0.000920	0.001000	0.000920	0.000989	0.000989	93,529
Feb 15, 2025	0.000976	0.000978	0.000920	0.000920	0.000920	28,807
Feb 14, 2025	0.000976	0.001012	0.000910	0.000976	0.000976	60,744
Feb 13, 2025	0.000951	0.001069	0.000943	0.000976	0.000976	60,617
Feb 12, 2025	0.000967	0.000968	0.000901	0.000951	0.000951	60,874
Feb 11, 2025	0.000977	0.000979	0.000947	0.000967	0.000967	57,539
Feb 10, 2025	0.000957	0.000996	0.000951	0.000977	0.000977	62,980
Feb 9, 2025	0.001038	0.001105	0.000945	0.000957	0.000957	56,485
Feb 8, 2025	0.001057	0.001057	0.000956	0.001038	0.001038	68,849
Feb 7, 2025	0.000917	0.001097	0.000917	0.001057	0.001057	69,610
Feb 6, 2025	0.000950	0.001026	0.000911	0.000917	0.000917	60,130
Feb 5, 2025	0.000928	0.001000	0.000883	0.000950	0.000950	51,066
Feb 4, 2025	0.000928	0.000955	0.000909	0.000928	0.000928	53,730
Feb 3, 2025	0.001004	0.001028	0.000834	0.000928	0.000928	61,160
Feb 2, 2025	0.001054	0.001130	0.000858	0.001004	0.001004	63,928
Feb 1, 2025	0.001084	0.001171	0.001025	0.001054	0.001054	60,047
Jan 31, 2025	0.001127	0.001170	0.001050	0.001084	0.001084	60,762
Jan 30, 2025	0.001082	0.001170	0.001081	0.001127	0.001127	64,460
Jan 29, 2025	0.001105	0.001108	0.001021	0.001082	0.001082	56,108
Jan 28, 2025	0.001150	0.001161	0.001050	0.001105	0.001105	65,345
Jan 27, 2025	0.001295	0.001297	0.001040	0.001150	0.001150	64,418
Jan 26, 2025	0.001365	0.001409	0.001258	0.001295	0.001295	69,422
Jan 25, 2025	0.001376	0.001400	0.001349	0.001365	0.001365	61,313
Jan 24, 2025	0.001349	0.001393	0.001292	0.001376	0.001376	69,114
Jan 23, 2025	0.001522	0.001523	0.001342	0.001349	0.001349	70,040
Jan 22, 2025	0.001401	0.001625	0.001340	0.001522	0.001522	69,499
Jan 21, 2025	0.001446	0.001447	0.001292	0.001401	0.001401	63,426
Jan 20, 2025	0.001554	0.001562	0.001241	0.001446	0.001446	58,235
Jan 19, 2025	0.001827	0.001941	0.001449	0.001554	0.001554	163,931
Jan 18, 2025	0.001956	0.002145	0.001826	0.001827	0.001827	6,910
Jan 17, 2025	0.002101	0.002222	0.001893	0.001956	0.001956	136,666
Jan 16, 2025	0.001905	0.002128	0.001904	0.002101	0.002101	126,561
Jan 15, 2025	0.001867	0.002098	0.001805	0.001905	0.001905	105,106
Jan 14, 2025	0.001725	0.002149	0.001721	0.001867	0.001867	98,572
Jan 13, 2025	0.001841	0.001851	0.001667	0.001725	0.001725	97,057
Jan 12, 2025	0.001989	0.001989	0.001841	0.001841	0.001841	104,719
Jan 11, 2025	0.002128	0.002143	0.001852	0.001989	0.001989	113,273
Jan 10, 2025	0.002075	0.002131	0.002040	0.002128	0.002128	113,535
Jan 9, 2025	0.002117	0.002172	0.002073	0.002075	0.002075	111,428
Jan 8, 2025	0.002127	0.002247	0.002044	0.002099	0.002099	117,540
Jan 7, 2025	0.002307	0.002318	0.002098	0.002127	0.002127	108,113
Jan 6, 2025	0.002203	0.002320	0.002137	0.002307	0.002307	114,678
Jan 5, 2025	0.002253	0.002441	0.002128	0.002203	0.002203	120,005
Jan 4, 2025	0.002287	0.002633	0.002115	0.002253	0.002253	118,699
Jan 3, 2025	0.002347	0.002347	0.002264	0.002287	0.002287	117,985
Jan 2, 2025	0.002231	0.002641	0.002230	0.002347	0.002347	121,546
Jan 1, 2025	0.002261	0.002268	0.002174	0.002231	0.002231	111,298
Dec 31, 2024	0.002204	0.002338	0.002140	0.002261	0.002261	127,703
Dec 30, 2024	0.002313	0.002440	0.002173	0.002204	0.002204	130,463
Dec 29, 2024	0.002583	0.002750	0.002187	0.002314	0.002314	119,799
Dec 28, 2024	0.002685	0.002688	0.002535	0.002583	0.002583	137,890
Dec 27, 2024	0.002643	0.002687	0.002399	0.002685	0.002685	128,298
Dec 26, 2024	0.002708	0.002791	0.002330	0.002643	0.002643	114,745
Dec 25, 2024	0.002823	0.002836	0.002677	0.002708	0.002708	142,995
Dec 24, 2024	0.002808	0.003078	0.002716	0.002823	0.002823	155,301
Dec 23, 2024	0.002430	0.002810	0.002429	0.002808	0.002808	149,380
Dec 22, 2024	0.002660	0.002708	0.002419	0.002430	0.002430	148,806
Dec 21, 2024	0.002764	0.002881	0.002648	0.002660	0.002660	123,529
Dec 20, 2024	0.002965	0.003152	0.002212	0.002764	0.002764	151,583
Dec 19, 2024	0.003084	0.003272	0.002799	0.002965	0.002965	164,002
Dec 18, 2024	0.003150	0.003300	0.003016	0.003084	0.003084	171,834
Dec 17, 2024	0.003088	0.003272	0.003086	0.003151	0.003151	162,289
Dec 16, 2024	0.003120	0.003158	0.003071	0.003088	0.003088	158,242
Dec 15, 2024	0.003016	0.003120	0.003013	0.003120	0.003120	128,467
Dec 14, 2024	0.002878	0.003056	0.002854	0.003016	0.003016	136,959
Dec 13, 2024	0.002614	0.002889	0.002394	0.002878	0.002878	146,048
Dec 12, 2024	0.002624	0.002711	0.002489	0.002614	0.002614	130,247
Dec 11, 2024	0.002545	0.002903	0.002453	0.002624	0.002624	174,025
Dec 10, 2024	0.002582	0.002833	0.002360	0.002545	0.002545	262,361
Dec 9, 2024	0.002744	0.002757	0.002552	0.002582	0.002582	90,268
Dec 8, 2024	0.002598	0.002788	0.002597	0.002744	0.002744	168,428
Dec 7, 2024	0.002580	0.002710	0.002512	0.002599	0.002599	157,725
Dec 6, 2024	0.002561	0.002729	0.002476	0.002580	0.002580	151,417
Dec 5, 2024	0.002462	0.002602	0.002388	0.002522	0.002522	150,546
Dec 4, 2024	0.002363	0.002557	0.002264	0.002462	0.002462	155,954
Dec 3, 2024	0.002334	0.002393	0.002085	0.002363	0.002363	173,151
Dec 2, 2024	0.002350	0.002412	0.002040	0.002334	0.002334	141,899
Dec 1, 2024	0.002237	0.002390	0.002181	0.002359	0.002359	144,085
Nov 30, 2024	0.002190	0.002289	0.002053	0.002237	0.002237	143,756
Nov 29, 2024	0.002084	0.002215	0.002069	0.002190	0.002190	125,274
Nov 28, 2024	0.001922	0.002090	0.001917	0.002084	0.002084	117,518
Nov 27, 2024	0.001711	0.001952	0.001708	0.001922	0.001922	120,260
Nov 26, 2024	0.001640	0.001735	0.001580	0.001711	0.001711	107,317
Nov 25, 2024	0.001659	0.001688	0.001568	0.001640	0.001640	121,759
Nov 24, 2024	0.001473	0.001659	0.001473	0.001659	0.001659	97,469
Nov 23, 2024	0.001307	0.002213	0.000810	0.001473	0.001473	120,485
Nov 22, 2024	0.001301	0.001325	0.001275	0.001307	0.001307	78,613
Nov 21, 2024	0.001179	0.001838	0.001171	0.001301	0.001301	101,460
Nov 20, 2024	0.001113	0.001180	0.001103	0.001179	0.001179	72,991
Nov 19, 2024	0.001156	0.001156	0.001100	0.001113	0.001113	74,585
Nov 18, 2024	0.001151	0.001245	0.001135	0.001156	0.001156	81,844
Nov 17, 2024	0.001163	0.001273	0.001035	0.001151	0.001151	77,833
Nov 16, 2024	0.001148	0.001204	0.001037	0.001163	0.001163	69,105
Nov 15, 2024	0.001100	0.001101	0.001058	0.001098	0.001098	68,370
Nov 14, 2024	0.001038	0.001100	0.001033	0.001100	0.001100	72,049
Nov 13, 2024	0.001074	0.001127	0.000966	0.001038	0.001038	62,868
Nov 12, 2024	0.001142	0.001235	0.001050	0.001074	0.001074	68,946
Nov 11, 2024	0.000971	0.001226	0.000970	0.001142	0.001142	74,451
Nov 10, 2024	0.001009	0.001160	0.000952	0.000971	0.000971	63,090
Nov 9, 2024	0.001037	0.001038	0.000972	0.001009	0.001009	62,078
Nov 8, 2024	0.001116	0.001116	0.000996	0.001037	0.001037	67,132
Nov 7, 2024	0.001047	0.001181	0.001028	0.001116	0.001116	72,590
Nov 6, 2024	0.000954	0.001087	0.000938	0.001047	0.001047	69,459
Nov 5, 2024	0.000927	0.001036	0.000887	0.000954	0.000954	61,420
Nov 4, 2024	0.000901	0.001247	0.000900	0.000927	0.000927	63,815
Nov 3, 2024	0.000939	0.000939	0.000850	0.000901	0.000901	58,841
Nov 2, 2024	0.000942	0.000942	0.000924	0.000939	0.000939	54,860
Nov 1, 2024	0.000969	0.000970	0.000920	0.000942	0.000942	60,281
Oct 31, 2024	0.001011	0.001015	0.000954	0.000969	0.000969	63,489
Oct 30, 2024	0.001017	0.001017	0.000972	0.001011	0.001011	71,719
Oct 29, 2024	0.000948	0.001041	0.000912	0.001017	0.001017	76,664
Oct 28, 2024	0.001002	0.001022	0.000944	0.000948	0.000948	72,195
Oct 27, 2024	0.001023	0.001034	0.000972	0.001002	0.001002	69,498
Oct 26, 2024	0.001052	0.001052	0.000912	0.001022	0.001022	69,335
Oct 25, 2024	0.001067	0.001073	0.001031	0.001052	0.001052	73,438
Oct 24, 2024	0.001094	0.001117	0.001051	0.001067	0.001067	75,795
Oct 23, 2024	0.001055	0.001110	0.001030	0.001094	0.001094	74,663
Oct 22, 2024	0.001073	0.001081	0.001012	0.001055	0.001055	72,080
Oct 21, 2024	0.001104	0.001105	0.001005	0.001073	0.001073	71,797
Oct 20, 2024	0.001161	0.001193	0.001070	0.001104	0.001104	88,447
Oct 19, 2024	0.001215	0.001393	0.001142	0.001161	0.001161	101,271
Oct 18, 2024	0.001035	0.001272	0.001006	0.001215	0.001215	105,464
Oct 17, 2024	0.000934	0.001058	0.000934	0.001035	0.001035	91,616
Oct 16, 2024	0.000856	0.001320	0.000834	0.000934	0.000934	80,070
Oct 15, 2024	0.000776	0.000856	0.000770	0.000856	0.000856	63,931
Oct 14, 2024	0.000771	0.000808	0.000752	0.000776	0.000776	61,496
Oct 13, 2024	0.000733	0.000771	0.000725	0.000771	0.000771	56,175
Oct 12, 2024	0.000735	0.000738	0.000722	0.000733	0.000733	55,711
Oct 11, 2024	0.000727	0.000745	0.000722	0.000735	0.000735	61,540
Oct 10, 2024	0.000716	0.000728	0.000709	0.000727	0.000727	47,733
Oct 9, 2024	0.000733	0.000733	0.000713	0.000716	0.000716	51,406
Oct 8, 2024	0.000744	0.000744	0.000729	0.000733	0.000733	54,493
Oct 7, 2024	0.000775	0.000809	0.000740	0.000744	0.000744	55,706
Oct 6, 2024	0.000733	0.000820	0.000733	0.000775	0.000775	59,159
Oct 5, 2024	0.000760	0.000784	0.000733	0.000733	0.000733	54,263
Oct 4, 2024	0.000744	0.000767	0.000744	0.000760	0.000760	56,891
Oct 3, 2024	0.000755	0.000763	0.000730	0.000744	0.000744	53,836
Oct 2, 2024	0.000723	0.000755	0.000720	0.000755	0.000755	55,261
Oct 1, 2024	0.000722	0.000724	0.000717	0.000723	0.000723	51,629
Sep 30, 2024	0.000721	0.000744	0.000707	0.000722	0.000722	52,114
Sep 29, 2024	0.000729	0.000863	0.000703	0.000721	0.000721	54,238
Sep 28, 2024	0.000734	0.000768	0.000717	0.000729	0.000729	54,266
Sep 27, 2024	0.000786	0.000786	0.000731	0.000734	0.000734	56,987
Sep 26, 2024	0.000763	0.000833	0.000722	0.000786	0.000786	57,038
Sep 25, 2024	0.000760	0.000777	0.000728	0.000763	0.000763	56,028
Sep 24, 2024	0.000741	0.000760	0.000723	0.000760	0.000760	50,497
Sep 23, 2024	0.000746	0.000817	0.000741	0.000741	0.000741	59,968
Sep 22, 2024	0.000773	0.000774	0.000721	0.000746	0.000746	53,139
Sep 21, 2024	0.000760	0.000807	0.000749	0.000773	0.000773	55,501
Sep 20, 2024	0.000744	0.000799	0.000743	0.000760	0.000760	55,784
Sep 19, 2024	0.000777	0.000804	0.000714	0.000744	0.000744	55,981
Sep 18, 2024	0.000718	0.000777	0.000701	0.000777	0.000777	57,913
Sep 17, 2024	0.000715	0.000722	0.000703	0.000712	0.000712	54,633
Sep 16, 2024	0.000729	0.000731	0.000705	0.000715	0.000715	49,783
Sep 15, 2024	0.000742	0.000765	0.000720	0.000729	0.000729	50,369
Sep 14, 2024	0.000764	0.000783	0.000731	0.000742	0.000742	54,128
Sep 13, 2024	0.000731	0.001192	0.000712	0.000764	0.000764	52,514
Sep 12, 2024	0.000726	0.000758	0.000720	0.000731	0.000731	54,479
Sep 11, 2024	0.000762	0.000767	0.000716	0.000726	0.000726	48,425
Sep 10, 2024	0.000800	0.000837	0.000760	0.000762	0.000762	55,610
Sep 9, 2024	0.000761	0.000818	0.000720	0.000800	0.000800	51,599
Sep 8, 2024	0.000751	0.000762	0.000737	0.000761	0.000761	50,755
Sep 7, 2024	0.000775	0.000775	0.000736	0.000751	0.000751	47,854
Sep 6, 2024	0.000819	0.000842	0.000769	0.000775	0.000775	54,586
Sep 5, 2024	0.000845	0.000846	0.000801	0.000819	0.000819	55,581
Sep 4, 2024	0.000839	0.000858	0.000812	0.000845	0.000845	54,066
Sep 3, 2024	0.000824	0.000856	0.000808	0.000839	0.000839	54,278
Sep 2, 2024	0.000852	0.000858	0.000824	0.000824	0.000824	56,765
Sep 1, 2024	0.000876	0.000877	0.000837	0.000852	0.000852	56,420
Aug 31, 2024	0.000878	0.000878	0.000859	0.000876	0.000876	57,646
Aug 30, 2024	0.000880	0.000881	0.000812	0.000878	0.000878	58,464
Aug 29, 2024	0.000886	0.000893	0.000872	0.000880	0.000880	61,714
Aug 28, 2024	0.000869	0.000896	0.000868	0.000886	0.000886	60,525
Aug 27, 2024	0.000904	0.000907	0.000868	0.000869	0.000869	62,966
Aug 26, 2024	0.000919	0.000929	0.000889	0.000904	0.000904	60,411
Aug 25, 2024	0.000911	0.000933	0.000903	0.000919	0.000919	57,748
Aug 24, 2024	0.000976	0.001032	0.000910	0.000911	0.000911	64,895
Aug 23, 2024	0.000924	0.000998	0.000902	0.000976	0.000976	62,838
Aug 22, 2024	0.000927	0.000932	0.000901	0.000924	0.000924	61,655
Aug 21, 2024	0.000902	0.000928	0.000862	0.000927	0.000927	57,192
Aug 20, 2024	0.000889	0.000926	0.000888	0.000902	0.000902	53,814
Aug 19, 2024	0.000902	0.000910	0.000880	0.000889	0.000889	52,868
Aug 18, 2024	0.000920	0.000921	0.000875	0.000902	0.000902	52,685
Aug 17, 2024	0.000889	0.000920	0.000860	0.000920	0.000920	53,594
Aug 16, 2024	0.000908	0.000948	0.000869	0.000889	0.000889	51,763
Aug 15, 2024	0.000919	0.000929	0.000881	0.000908	0.000908	51,470
Aug 14, 2024	0.001012	0.001012	0.000895	0.000919	0.000919	57,849
Aug 13, 2024	0.000943	0.001016	0.000931	0.001012	0.001012	61,830
Aug 12, 2024	0.001002	0.001005	0.000869	0.000943	0.000943	62,701
Aug 11, 2024	0.000992	0.001010	0.000987	0.001002	0.001002	60,842
Aug 10, 2024	0.001000	0.001010	0.000960	0.000992	0.000992	54,270
Aug 9, 2024	0.001009	0.001009	0.000980	0.001000	0.001000	55,593
Aug 8, 2024	0.000979	0.001061	0.000967	0.001008	0.001008	54,213
Aug 7, 2024	0.000976	0.001041	0.000957	0.000979	0.000979	54,996
Aug 6, 2024	0.000877	0.000997	0.000877	0.000976	0.000976	61,433
Aug 5, 2024	0.001157	0.001160	0.000856	0.000877	0.000877	68,541
Aug 4, 2024	0.001216	0.001223	0.001155	0.001157	0.001157	43,818
Aug 3, 2024	0.001213	0.001225	0.001182	0.001216	0.001216	63,413
Aug 2, 2024	0.001292	0.001511	0.001184	0.001213	0.001213	84,383
Aug 1, 2024	0.001287	0.001475	0.001223	0.001292	0.001292	60,390
Jul 31, 2024	0.001314	0.001329	0.001268	0.001287	0.001287	58,968
Jul 30, 2024	0.001265	0.001356	0.001202	0.001314	0.001314	57,187
Jul 29, 2024	0.001235	0.001365	0.001232	0.001265	0.001265	67,225
Jul 28, 2024	0.001271	0.001288	0.001191	0.001235	0.001235	61,617
Jul 27, 2024	0.001172	0.001408	0.001133	0.001271	0.001271	64,309
Jul 26, 2024	0.001245	0.001254	0.001130	0.001172	0.001172	61,693
Jul 25, 2024	0.001224	0.001258	0.001122	0.001245	0.001245	61,606
Jul 24, 2024	0.001212	0.001227	0.001200	0.001224	0.001224	69,663
Jul 23, 2024	0.001227	0.001245	0.001194	0.001212	0.001212	64,433
Jul 22, 2024	0.001202	0.001262	0.001202	0.001227	0.001227	329,951
Jul 21, 2024	0.001104	0.001807	0.001100	0.001202	0.001202	86,303
Jul 20, 2024	0.001118	0.001118	0.001099	0.001104	0.001104	77,895
Jul 19, 2024	0.001082	0.001148	0.001082	0.001118	0.001118	64,795
Jul 18, 2024	0.001094	0.001126	0.001004	0.001082	0.001082	71,300
Jul 17, 2024	0.001163	0.001188	0.001094	0.001094	0.001094	66,568
Jul 16, 2024	0.001103	0.001272	0.001071	0.001163	0.001163	64,745
Jul 15, 2024	0.001100	0.001176	0.001072	0.001103	0.001103	72,724
Jul 14, 2024	0.001127	0.001130	0.001095	0.001100	0.001100	76,423
Jul 13, 2024	0.001186	0.001237	0.001092	0.001128	0.001128	70,872
Jul 12, 2024	0.001098	0.001186	0.001098	0.001185	0.001185	76,871
Jul 11, 2024	0.001095	0.001106	0.001093	0.001098	0.001098	76,132
Jul 10, 2024	0.001166	0.001180	0.001094	0.001095	0.001095	77,578
Jul 9, 2024	0.001207	0.001214	0.001166	0.001167	0.001167	86,617
Jul 8, 2024	0.001179	0.001276	0.001178	0.001207	0.001207	78,273
Jul 7, 2024	0.001190	0.001298	0.001175	0.001180	0.001180	72,992
Jul 6, 2024	0.001184	0.001221	0.001153	0.001190	0.001190	73,566
Jul 5, 2024	0.001451	0.001452	0.001141	0.001184	0.001184	70,624
Jul 4, 2024	0.001529	0.001530	0.001438	0.001453	0.001453	74,605
Jul 3, 2024	0.001695	0.001733	0.001524	0.001529	0.001529	59,076
Jul 2, 2024	0.001760	0.001762	0.001554	0.001695	0.001695	64,142
Jul 1, 2024	0.001812	0.001816	0.001760	0.001760	0.001760	78,991
Jun 30, 2024	0.001856	0.001856	0.001798	0.001812	0.001812	80,654
Jun 29, 2024	0.001804	0.001875	0.001803	0.001856	0.001856	68,471
Jun 28, 2024	0.001817	0.001865	0.001781	0.001804	0.001804	73,384
Jun 27, 2024	0.001830	0.001852	0.001806	0.001817	0.001817	70,004
Jun 26, 2024	0.001905	0.001906	0.001830	0.001831	0.001831	72,995
Jun 25, 2024	0.001863	0.001961	0.001795	0.001905	0.001905	71,404
Jun 24, 2024	0.001813	0.001982	0.001784	0.001863	0.001863	68,853
Jun 23, 2024	0.001921	0.001947	0.001813	0.001815	0.001815	70,234
Jun 22, 2024	0.001968	0.001969	0.001908	0.001922	0.001922	70,401
Jun 21, 2024	0.002039	0.002046	0.001906	0.001968	0.001968	63,412
Jun 20, 2024	0.001983	0.002101	0.001909	0.002039	0.002039	64,739
Jun 19, 2024	0.002008	0.002106	0.001925	0.001983	0.001983	74,127
Jun 18, 2024	0.002097	0.002153	0.001931	0.002007	0.002007	67,470
Jun 17, 2024	0.001978	0.002159	0.001935	0.002097	0.002097	92,586
Jun 16, 2024	0.002050	0.002079	0.001977	0.001978	0.001978	69,329
Jun 15, 2024	0.002032	0.002066	0.002021	0.002050	0.002050	69,612
Jun 14, 2024	0.002065	0.002069	0.001962	0.002033	0.002033	71,874
Jun 13, 2024	0.002136	0.002179	0.002050	0.002065	0.002065	72,676
Jun 12, 2024	0.002168	0.002278	0.002132	0.002134	0.002134	84,927
Jun 11, 2024	0.002261	0.002264	0.002140	0.002168	0.002168	74,025
Jun 10, 2024	0.002328	0.002381	0.002260	0.002261	0.002261	80,465
Jun 9, 2024	0.002203	0.002359	0.002203	0.002328	0.002328	106,933
Jun 8, 2024	0.002454	0.002604	0.002168	0.002203	0.002203	39,536
Jun 7, 2024	0.002649	0.002650	0.002429	0.002455	0.002455	71,528
Jun 6, 2024	0.002525	0.002721	0.002464	0.002649	0.002649	89,652
Jun 5, 2024	0.002368	0.002711	0.002366	0.002525	0.002525	96,043
Jun 4, 2024	0.002226	0.002384	0.002206	0.002368	0.002368	63,329
Jun 3, 2024	0.002289	0.002351	0.002194	0.002226	0.002226	85,633
Jun 2, 2024	0.002524	0.002679	0.002281	0.002289	0.002289	52,870
Jun 1, 2024	0.002495	0.002535	0.002402	0.002524	0.002524	72,990
May 31, 2024	0.002530	0.002589	0.002395	0.002493	0.002493	64,751
May 30, 2024	0.002553	0.002727	0.002378	0.002531	0.002531	69,563
May 29, 2024	0.002559	0.002778	0.002541	0.002553	0.002553	76,382
May 28, 2024	0.002843	0.002846	0.002551	0.002559	0.002559	97,905
May 27, 2024	0.002846	0.003147	0.002792	0.002843	0.002843	113,746
May 26, 2024	0.002823	0.002846	0.002769	0.002846	0.002846	55,762
May 25, 2024	0.002933	0.002943	0.002784	0.002823	0.002823	74,465
May 24, 2024	0.002793	0.002950	0.002747	0.002933	0.002933	72,751
May 23, 2024	0.002815	0.002896	0.002765	0.002793	0.002793	83,597
May 22, 2024	0.002786	0.002959	0.002785	0.002815	0.002815	90,635
May 21, 2024	0.002870	0.003011	0.002740	0.002786	0.002786	82,653
May 20, 2024	0.002823	0.002888	0.002707	0.002870	0.002870	87,531
May 19, 2024	0.003011	0.003014	0.002752	0.002823	0.002823	89,826
May 18, 2024	0.002974	0.003036	0.002787	0.003011	0.003011	97,101
May 17, 2024	0.002807	0.003066	0.002732	0.002974	0.002974	98,407
May 16, 2024	0.002875	0.003456	0.002767	0.002806	0.002806	98,217
May 15, 2024	0.002153	0.003028	0.002151	0.002875	0.002875	90,458
May 14, 2024	0.002323	0.002329	0.002151	0.002153	0.002153	73,398
May 13, 2024	0.002619	0.002622	0.002210	0.002323	0.002323	124,010
May 12, 2024	0.002905	0.002907	0.002534	0.002619	0.002619	27,392
May 11, 2024	0.002956	0.003040	0.002797	0.002905	0.002905	79,028
May 10, 2024	0.002838	0.003105	0.002700	0.002956	0.002956	63,107
May 9, 2024	0.003108	0.003124	0.002838	0.002838	0.002838	72,152
May 8, 2024	0.003030	0.003109	0.002946	0.003108	0.003108	60,694
May 7, 2024	0.003198	0.003209	0.002924	0.003029	0.003029	88,381
May 6, 2024	0.003515	0.003634	0.003198	0.003198	0.003198	87,904
May 5, 2024	0.003550	0.003554	0.003491	0.003515	0.003515	81,958
May 4, 2024	0.003532	0.003552	0.003474	0.003550	0.003550	75,703
May 3, 2024	0.003517	0.003765	0.003366	0.003533	0.003533	68,365
May 2, 2024	0.003223	0.003534	0.003215	0.003517	0.003517	78,049
May 1, 2024	0.003403	0.003493	0.003223	0.003223	0.003223	72,812

BTC-USD Bitcoin USD

95,177.06

+0.46%

ETH-USD Ethereum USD

1,815.93

+1.05%

USDT-USD Tether USDt USD

1.00

-0.01%

XRP-USD XRP USD

2.21

-1.05%

BNB-USD BNB USD

601.67

-0.23%

SOL-USD Solana USD

150.51

+2.30%

USDC-USD USD Coin USD

1.00

-0.01%

DOGE-USD Dogecoin USD

0.18

+0.75%

ADA-USD Cardano USD

0.70

+0.23%

TRX-USD TRON USD

0.25

+1.79%

WTRX-USD Wrapped TRON USD

0.25

+1.95%

STETH-USD Lido Staked ETH USD

1,814.97

+1.04%

WBTC-USD Wrapped Bitcoin USD

95,107.84

+0.40%

SUI20947-USD Sui USD

3.52

-0.40%

LINK-USD Chainlink USD

14.89

+2.50%

AVAX-USD Avalanche USD

21.28

-0.98%

XLM-USD Stellar USD

0.27

-1.42%

LEO-USD UNUS SED LEO USD

8.95

-1.09%

SHIB-USD Shiba Inu USD

0.00

-0.08%

WSTETH-USD Lido wstETH USD

2,176.15

+0.70%

HBAR-USD Hedera USD

0.18

-0.47%

TON11419-USD Toncoin USD

3.14

-3.06%

USDS33039-USD USDS USD

1.00

-0.02%

BCH-USD Bitcoin Cash USD

365.55

-0.01%

HYPE32196-USD Hyperliquid USD

19.84

+7.29%

DOT-USD Polkadot USD

4.15

+0.97%

LTC-USD Litecoin USD

85.58

+1.00%

BTCB-USD Bitcoin BEP2 USD

95,123.98

+0.39%

WETH-USD WETH USD

1,814.47

+0.90%

DAI-USD Dai USD

1.00

-0.01%

XMR-USD Monero USD

277.08

+0.41%

BGB-USD Bitget Token USD

4.35

-0.74%

USDE29470-USD Ethena USDe USD

1.00

+0.07%

WBETH-USD Wrapped Beacon ETH USD

1,939.58

+1.03%

PI35697-USD Pi USD

0.61

+5.58%

WEETH-USD Wrapped eETH USD

1,934.71

+0.87%

PEPE24478-USD Pepe USD

0.00

+0.11%

CBBTC32994-USD Coinbase Wrapped BTC USD

95,110.35

+0.32%

APT21794-USD Aptos USD

5.42

+0.66%

UNI7083-USD Uniswap USD

5.30

-0.31%

TAO22974-USD Bittensor USD

360.42

-0.04%

OKB-USD OKB USD

51.31

+0.18%

NEAR-USD NEAR Protocol USD

2.52

+0.59%

ONDO-USD Ondo USD

0.91

-1.63%

GT-USD GateToken USD

22.02

+1.28%

ICP-USD Internet Computer USD

4.98

+1.84%

TRUMP35336-USD OFFICIAL TRUMP USD

13.18

+0.34%

TRUMP-OFFICIAL-USD TRUMP OFFICIAL USD

13.18

+0.45%

JITOSOL-USD Jito Staked SOL USD

180.23

+2.45%

AAVE-USD Aave USD

170.14

+3.82%

ETC-USD Ethereum Classic USD

16.72

+0.10%

POL28321-USD POL (prev. MATIC) USD

0.24

+2.20%

MNT27075-USD Mantle USD

0.74

+0.91%

KAS-USD Kaspa USD

0.09

+4.06%

CRO-USD Cronos USD

0.09

+0.59%

RENDER-USD Render USD

4.53

+1.68%

VET-USD VeChain USD

0.03

+0.72%

SUSDE-USD Ethena Staked USDe USD

1.17

+0.03%

ALGO-USD Algorand USD

0.22

-2.00%

LBTC33652-USD Lombard Staked BTC USD

95,063.25

+0.60%

FTN-USD Fasttoken USD

4.28

-0.27%

FIL-USD Filecoin USD

2.78

+1.66%

FET-USD Artificial Superintelligence Alliance USD

0.76

+6.04%

ENA-USD Ethena USD

0.32

+1.84%

TIA-USD Celestia USD

2.76

+0.56%

ATOM-USD Cosmos USD

4.36

+0.09%

S32684-USD Sonic (prev. FTM) USD

0.55

+8.07%

ARB11841-USD Arbitrum USD

0.33

+1.88%

JLP-USD Jupiter Perps LP USD

4.14

+1.11%

BONK-USD Bonk USD

0.00

-0.76%

FDUSD-USD First Digital USD USD

1.00

-0.02%

SOLVBTC-USD SolvBTC USD

94,933.04

+0.35%

WLD-USD Worldcoin USD

1.08

-0.37%

BBTC31369-USD BounceBit BTC USD

95,946.14

+0.93%

JUP29210-USD Jupiter USD

0.48

+3.66%

KCS-USD KuCoin Token USD

10.82

+0.92%

STX4847-USD Stacks USD

0.83

+3.62%

MKR-USD Maker USD

1,507.55

+0.43%

WZEDX-USD Wrapped Zedxion USD

0.31

+0.51%

FARTCOIN-USD Fartcoin USD

1.25

+9.86%

BNSOL-USD Binance Staked SOL USD

157.59

+2.12%

XDC-USD XDC Network USD

0.08

-1.93%

OP-USD Optimism USD

0.73

-2.27%

WFTM-USD Wrapped Fantom USD

0.55

+7.32%

SEI-USD Sei USD

0.22

+5.88%

FLR-USD Flare USD

0.02

-1.79%

DEXE-USD DeXe USD

13.30

+2.20%

IP-USD Story USD

4.00

-1.63%

EOS-USD EOS USD

0.68

-1.11%

VIRTUAL-USD Virtuals Protocol USD

1.61

+23.27%

RSETH-USD Kelp DAO Restaked ETH USD

1,888.89

+0.75%

IMX10603-USD Immutable USD

0.57

-0.34%

INJ-USD Injective USD

10.21

+5.80%

CRV-USD Curve DAO Token USD

0.74

+12.61%

GRT6719-USD The Graph USD

0.10

+0.75%

WBNB-USD Wrapped BNB USD

601.39

-0.25%

QNT-USD Quant USD

76.86

+1.57%

PYUSD-USD PayPal USD USD

1.00

-0.00%

RETH-USD Rocket Pool ETH USD

2,054.20

+0.21%

FLOKI-USD FLOKI USD

0.00

-0.48%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

SmartMesh USD Price (SMT-USD)

Related Tickers