ChainRegistry
07:00:31Z · 12/12 VENUES · SNAPSHOT 6f214fe5 BTC$84,184.58+1.23% ETH$2,569.92+2.56% USDT$0.9991-0.02% BNB$754.14+0.66% XRP$1.41+1.00% SOL$112.56+2.55% TRX$0.3319+0.43% BEAM$0.6023+3.77% STETH$2,559.72+1.85% ZEC$1,328.88+8.00% HYPE$87.75+3.22% DOGE$0.08763+2.34% LINK$13.43+3.55% WBTC$84,717.84+0.16% USDS$1.00+0.02% XMR$536.14+0.90% WBT$82.87+0.98% ADA$0.2533+1.89% WEETH$2,840.56+3.21% LEO$8.89-0.19% NEAR$5.82+10.86% AUTO$95.19-8.82% RAIN$0.01033-0.77% XLM$0.2021+3.07%

Fig. 01 · Daily closes

SMARS price history

987 daily closes since May 9, 2021, in US dollars at 00:00 UTC. The registry backfills a year from its provider and then records every day itself.

DateCloseChangeMarket capVolume
Jun 7, 2024 $0.000000004989 +11.24% — $206.67
Jun 6, 2024 $0.000000004485 -3.88% — $250.22
Jun 5, 2024 $0.000000004666 +8.21% — $155.95
Jun 4, 2024 $0.000000004312 +1.46% — $54.75
Jun 3, 2024 $0.00000000425 +3.68% — $34.79
Jun 2, 2024 $0.000000004099 -3.71% — $240.44
Jun 1, 2024 $0.000000004257 -0.02% — $108.20
May 31, 2024 $0.000000004258 -2.18% — $32.13
May 30, 2024 $0.000000004353 -0.05% — $38.46
May 29, 2024 $0.000000004355 -11.09% — $72.17
May 28, 2024 $0.000000004898 +15.90% — $19.05
May 27, 2024 $0.000000004226 -6.09% — $109.35
May 26, 2024 $0.0000000045 +7.66% — $238.50
May 25, 2024 $0.00000000418 +0.12% — $329.77
May 24, 2024 $0.000000004175 +1.21% — $81.38
May 23, 2024 $0.000000004125 +1.80% — $127.27
May 22, 2024 $0.000000004052 +0.05% — $92.29
May 21, 2024 $0.00000000405 +3.85% — $76.68
May 20, 2024 $0.0000000039 -2.50% — $12.50
May 19, 2024 $0.000000004 -0.60% — $92.81
May 18, 2024 $0.000000004024 -0.10% — $161.32
May 17, 2024 $0.000000004028 +0.05% — $43.23
May 16, 2024 $0.000000004026 -7.15% — $130.78
May 15, 2024 $0.000000004336 0.00% — $26.24
May 14, 2024 $0.000000004336 +0.12% — $38.04
May 13, 2024 $0.000000004331 +0.05% — $25.00
May 12, 2024 $0.000000004329 -0.48% — $27.34
May 11, 2024 $0.00000000435 -16.73% — $69.23
May 10, 2024 $0.000000005224 +4.48% — $38.21
May 9, 2024 $0.000000005 +0.10% — $67.91
May 8, 2024 $0.000000004995 0.00% — $119.81
May 7, 2024 $0.000000004995 +9.28% — $37.14
May 6, 2024 $0.000000004571 -14.42% — $103.21
May 5, 2024 $0.000000005341 -7.02% — $29.36
May 4, 2024 $0.000000005744 +32.78% — $202.64
May 3, 2024 $0.000000004326 0.00% — $0
May 2, 2024 $0.000000004326 +0.05% — $57.21
May 1, 2024 $0.000000004324 +2.71% — $364.13
Apr 30, 2024 $0.00000000421 -38.99% — $664.94
Apr 29, 2024 $0.0000000069 +4.59% — $675.84
Apr 28, 2024 $0.000000006597 +4.28% — $1.96K
Apr 27, 2024 $0.000000006326 -2.71% — $90.60
Apr 26, 2024 $0.000000006502 +3.19% — $518.82
Apr 25, 2024 $0.000000006301 -0.08% — $150.61
Apr 24, 2024 $0.000000006306 -0.17% — $133.44
Apr 23, 2024 $0.000000006317 +5.71% — $818.19
Apr 22, 2024 $0.000000005976 +3.02% — $304.96
Apr 21, 2024 $0.000000005801 +0.49% — $138.29
Apr 20, 2024 $0.000000005773 -0.48% — $353.61
Apr 19, 2024 $0.000000005801 -1.51% — $116.45
Apr 18, 2024 $0.00000000589 +0.02% — $177.46
Apr 17, 2024 $0.000000005889 -1.90% — $607.24
Apr 16, 2024 $0.000000006003 -0.92% — $376.21
Apr 15, 2024 $0.000000006059 +0.55% — $264.11
Apr 14, 2024 $0.000000006026 +0.43% — $105.54
Apr 13, 2024 $0.000000006 -1.15% — $382.46
Apr 12, 2024 $0.00000000607 -1.33% — $850.56
Apr 11, 2024 $0.000000006152 -4.71% — $272.08
Apr 10, 2024 $0.000000006456 +3.99% — $234.14
Apr 9, 2024 $0.000000006208 -1.46% — $587.58
Apr 8, 2024 $0.0000000063 -0.60% — $840.10
Apr 7, 2024 $0.000000006338 -6.56% — $210.43
Apr 6, 2024 $0.000000006783 +7.21% — $806.40
Apr 5, 2024 $0.000000006327 -15.39% — $627.55
Apr 4, 2024 $0.000000007478 +13.49% — $245.02
Apr 3, 2024 $0.000000006589 +9.62% — $1.48K
Apr 2, 2024 $0.000000006011 -7.55% — $858.15
Apr 1, 2024 $0.000000006502 -1.50% — $489.39
Mar 31, 2024 $0.000000006601 +1.41% — $292.29
Mar 30, 2024 $0.000000006509 -8.62% — $172.31
Mar 29, 2024 $0.000000007123 -16.20% — $603.90
Mar 28, 2024 $0.0000000085 +45.08% — $2.91K
Mar 27, 2024 $0.000000005859 -0.66% — $149.76
Mar 26, 2024 $0.000000005898 0.00% — $112.87
Mar 25, 2024 $0.000000005898 +2.17% — $430.77
Mar 24, 2024 $0.000000005773 -9.77% — $2.60K
Mar 23, 2024 $0.000000006398 +7.57% — $270.35
Mar 22, 2024 $0.000000005948 -8.49% — $1.22K
Mar 21, 2024 $0.0000000065 +15.43% — $7.93K
Mar 20, 2024 $0.000000005631 +7.54% — $746.10
Mar 19, 2024 $0.000000005236 -10.14% — $1.18K
Mar 18, 2024 $0.000000005827 -11.00% — $1.21K
Mar 17, 2024 $0.000000006547 -3.72% — $1.67K
Mar 16, 2024 $0.0000000068 +4.20% — $847.24
Mar 15, 2024 $0.000000006526 +2.32% — $2.29K
Mar 14, 2024 $0.000000006378 -0.34% — $909.00
Mar 13, 2024 $0.0000000064 +15.67% — $744.53
Mar 12, 2024 $0.000000005533 -11.92% — $548.65
Mar 11, 2024 $0.000000006282 +14.22% — $1.67K
Mar 10, 2024 $0.0000000055 -12.10% — $3.52K