SmartMEME USD (SMARTMEME-USD)
CCC - CoinMarketCap. Currency in USD
Add to watchlist
As of 01:15AM UTC. Market open.
Time period:
26 June 2023 - 26 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 June 2024 | - | - | - | - | - | - |
| 24 June 2024 | - | - | - | - | - | - |
| 23 June 2024 | - | - | - | - | - | - |
| 22 June 2024 | - | - | - | - | - | - |
| 21 June 2024 | - | - | - | - | - | - |
| 20 June 2024 | - | - | - | - | - | - |
| 19 June 2024 | - | - | - | - | - | - |
| 18 June 2024 | - | - | - | - | - | - |
| 17 June 2024 | - | - | - | - | - | - |
| 16 June 2024 | - | - | - | - | - | - |
| 15 June 2024 | - | - | - | - | - | - |
| 14 June 2024 | - | - | - | - | - | - |
| 13 June 2024 | - | - | - | - | - | - |
| 12 June 2024 | - | - | - | - | - | - |
| 11 June 2024 | - | - | - | - | - | - |
| 10 June 2024 | - | - | - | - | - | - |
| 09 June 2024 | - | - | - | - | - | - |
| 08 June 2024 | - | - | - | - | - | - |
| 07 June 2024 | - | - | - | - | - | - |
| 06 June 2024 | - | - | - | - | - | - |
| 05 June 2024 | - | - | - | - | - | - |
| 04 June 2024 | - | - | - | - | - | - |
| 03 June 2024 | - | - | - | - | - | - |
| 02 June 2024 | - | - | - | - | - | - |
| 01 June 2024 | - | - | - | - | - | - |
| 31 May 2024 | - | - | - | - | - | - |
| 30 May 2024 | - | - | - | - | - | - |
| 29 May 2024 | - | - | - | - | - | - |
| 28 May 2024 | - | - | - | - | - | - |
| 27 May 2024 | - | - | - | - | - | - |
| 26 May 2024 | - | - | - | - | - | - |
| 25 May 2024 | - | - | - | - | - | - |
| 24 May 2024 | - | - | - | - | - | - |
| 23 May 2024 | - | - | - | - | - | - |
| 22 May 2024 | - | - | - | - | - | - |
| 21 May 2024 | - | - | - | - | - | - |
| 20 May 2024 | - | - | - | - | - | - |
| 19 May 2024 | - | - | - | - | - | - |
| 18 May 2024 | 0.000314 | 0.000314 | 0.000314 | 0.000314 | 0.000314 | - |
| 17 May 2024 | 0.000314 | 0.000314 | 0.000314 | 0.000314 | 0.000314 | - |
| 16 May 2024 | 0.000314 | 0.000314 | 0.000314 | 0.000314 | 0.000314 | - |
| 15 May 2024 | 0.000314 | 0.000314 | 0.000314 | 0.000314 | 0.000314 | - |
| 14 May 2024 | 0.000314 | 0.000314 | 0.000314 | 0.000314 | 0.000314 | - |
| 13 May 2024 | 0.000314 | 0.000314 | 0.000314 | 0.000314 | 0.000314 | - |
| 12 May 2024 | 0.000314 | 0.000314 | 0.000314 | 0.000314 | 0.000314 | - |
| 11 May 2024 | 0.000314 | 0.000314 | 0.000314 | 0.000314 | 0.000314 | - |
| 10 May 2024 | 0.000551 | 0.000696 | 0.000314 | 0.000314 | 0.000314 | 3 |
| 09 May 2024 | 0.000551 | 0.000551 | 0.000551 | 0.000551 | 0.000551 | - |
| 08 May 2024 | 0.000551 | 0.000551 | 0.000551 | 0.000551 | 0.000551 | - |
| 07 May 2024 | 0.000551 | 0.000551 | 0.000551 | 0.000551 | 0.000551 | - |
| 06 May 2024 | 0.001618 | 0.001618 | 0.000551 | 0.000551 | 0.000551 | 2 |
| 05 May 2024 | 0.000647 | 0.001618 | 0.000647 | 0.001618 | 0.001618 | 4 |
| 04 May 2024 | 0.000343 | 0.001430 | 0.000343 | 0.000647 | 0.000647 | 12 |
| 03 May 2024 | 0.000343 | 0.000343 | 0.000343 | 0.000343 | 0.000343 | - |
| 02 May 2024 | 0.000343 | 0.000343 | 0.000343 | 0.000343 | 0.000343 | - |
| 01 May 2024 | 0.000322 | 0.000343 | 0.000322 | 0.000343 | 0.000343 | - |
| 30 Apr 2024 | 0.000285 | 0.000322 | 0.000285 | 0.000322 | 0.000322 | - |
| 29 Apr 2024 | 0.000285 | 0.000285 | 0.000285 | 0.000285 | 0.000285 | - |
| 28 Apr 2024 | 0.000285 | 0.000285 | 0.000285 | 0.000285 | 0.000285 | - |
| 27 Apr 2024 | 0.000285 | 0.000285 | 0.000285 | 0.000285 | 0.000285 | - |
| 26 Apr 2024 | 0.000285 | 0.000285 | 0.000285 | 0.000285 | 0.000285 | - |
| 25 Apr 2024 | 0.000184 | 0.000285 | 0.000184 | 0.000285 | 0.000285 | - |
| 24 Apr 2024 | 0.000184 | 0.000184 | 0.000184 | 0.000184 | 0.000184 | - |
| 23 Apr 2024 | 0.000184 | 0.000184 | 0.000184 | 0.000184 | 0.000184 | - |
| 22 Apr 2024 | 0.000184 | 0.000184 | 0.000184 | 0.000184 | 0.000184 | - |
| 21 Apr 2024 | 0.000184 | 0.000184 | 0.000184 | 0.000184 | 0.000184 | - |
| 20 Apr 2024 | 0.000611 | 0.000611 | 0.000184 | 0.000184 | 0.000184 | 2 |
| 19 Apr 2024 | 0.000611 | 0.000611 | 0.000611 | 0.000611 | 0.000611 | - |
| 18 Apr 2024 | 0.000611 | 0.000611 | 0.000611 | 0.000611 | 0.000611 | - |
| 17 Apr 2024 | 0.000611 | 0.000611 | 0.000611 | 0.000611 | 0.000611 | - |
| 16 Apr 2024 | 0.000611 | 0.000611 | 0.000611 | 0.000611 | 0.000611 | - |
| 15 Apr 2024 | 0.000611 | 0.000611 | 0.000611 | 0.000611 | 0.000611 | - |
| 14 Apr 2024 | 0.000611 | 0.000611 | 0.000611 | 0.000611 | 0.000611 | - |
| 13 Apr 2024 | 0.000347 | 0.000611 | 0.000347 | 0.000611 | 0.000611 | 1 |
| 12 Apr 2024 | 0.000347 | 0.000347 | 0.000347 | 0.000347 | 0.000347 | - |
| 11 Apr 2024 | 0.000538 | 0.000538 | 0.000347 | 0.000347 | 0.000347 | - |
| 10 Apr 2024 | 0.000910 | 0.000910 | 0.000538 | 0.000538 | 0.000538 | 2 |
| 09 Apr 2024 | 0.000910 | 0.000910 | 0.000910 | 0.000910 | 0.000910 | - |
| 08 Apr 2024 | 0.000928 | 0.000928 | 0.000763 | 0.000910 | 0.000910 | - |
| 07 Apr 2024 | 0.000928 | 0.000928 | 0.000928 | 0.000928 | 0.000928 | - |
| 06 Apr 2024 | 0.000564 | 0.001775 | 0.000564 | 0.000928 | 0.000928 | 6 |
| 05 Apr 2024 | 0.001058 | 0.002061 | 0.000564 | 0.000564 | 0.000564 | 21 |
| 04 Apr 2024 | 0.000403 | 0.003755 | 0.000107 | 0.001058 | 0.001058 | 566 |
| 03 Apr 2024 | 0.000966 | 0.001631 | 0.000332 | 0.000403 | 0.000403 | 18 |
| 02 Apr 2024 | 0.002581 | 0.213717 | 0.000048 | 0.000966 | 0.000966 | 525 |
| 01 Apr 2024 | 0.000236 | 0.147106 | 0.000093 | 0.002581 | 0.002581 | 583 |
| 31 Mar 2024 | 0.000114 | 0.000236 | 0.000114 | 0.000236 | 0.000236 | 2 |
| 30 Mar 2024 | 0.000114 | 0.000114 | 0.000114 | 0.000114 | 0.000114 | - |
| 29 Mar 2024 | 0.000122 | 0.000122 | 0.000114 | 0.000114 | 0.000114 | 15 |
| 28 Mar 2024 | 0.000122 | 0.000122 | 0.000122 | 0.000122 | 0.000122 | - |
| 27 Mar 2024 | 0.000116 | 0.000124 | 0.000108 | 0.000122 | 0.000122 | 20 |
| 26 Mar 2024 | 0.000133 | 0.000133 | 0.000104 | 0.000116 | 0.000116 | 99 |
| 25 Mar 2024 | 0.000151 | 0.000261 | 0.000121 | 0.000133 | 0.000133 | 289 |
| 24 Mar 2024 | 0.000144 | 0.000206 | 0.000144 | 0.000151 | 0.000151 | 124 |
| 23 Mar 2024 | 0.000905 | 0.000911 | 0.000005 | 0.000144 | 0.000144 | 6,997 |
| 22 Mar 2024 | 0.000903 | 0.000971 | 0.000903 | 0.000905 | 0.000905 | 2,589 |
| 21 Mar 2024 | 0.000849 | 0.000922 | 0.000849 | 0.000903 | 0.000903 | 39 |
| 20 Mar 2024 | 0.000844 | 0.000849 | 0.000836 | 0.000849 | 0.000849 | 273 |
| 19 Mar 2024 | 0.000934 | 0.000934 | 0.000844 | 0.000844 | 0.000844 | 195 |
| 18 Mar 2024 | 0.000948 | 0.000948 | 0.000934 | 0.000934 | 0.000934 | 2 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.