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
Jul 29, 2022 $0.00000000353 +14.57% — $42.94K
Jul 28, 2022 $0.000000003081 +2.94% — $41.78K
Jul 27, 2022 $0.000000002993 +1.60% — $41.19K
Jul 26, 2022 $0.000000002946 -5.64% — $40.74K
Jul 25, 2022 $0.000000003122 -1.39% — $41.35K
Jul 24, 2022 $0.000000003166 +2.06% — $41.20K
Jul 23, 2022 $0.000000003102 -0.16% — $40.96K
Jul 22, 2022 $0.000000003107 -1.77% — $40.97K
Jul 21, 2022 $0.000000003163 +3.60% — $41.17K
Jul 20, 2022 $0.000000003053 -3.99% — $42.59K
Jul 19, 2022 $0.00000000318 +2.75% — $42.23K
Jul 18, 2022 $0.000000003095 +0.81% — $41.52K
Jul 17, 2022 $0.00000000307 +1.99% — $40.92K
Jul 16, 2022 $0.00000000301 +5.99% — $42.60K
Jul 15, 2022 $0.00000000284 -4.38% — $40.42K
Jul 14, 2022 $0.00000000297 -4.19% — $36.95K
Jul 13, 2022 $0.0000000031 +4.38% — $29.19K
Jul 12, 2022 $0.00000000297 -10.54% — $42.52K
Jul 11, 2022 $0.00000000332 +0.91% — $40.81K
Jul 10, 2022 $0.00000000329 +1.54% — $36.68K
Jul 9, 2022 $0.00000000324 +2.53% — $38.20K
Jul 8, 2022 $0.00000000316 +2.93% — $41.96K
Jul 7, 2022 $0.00000000307 +4.07% — $42.06K
Jul 6, 2022 $0.00000000295 +3.15% — $36.65K
Jul 5, 2022 $0.00000000286 +0.70% — $31.37K
Jul 4, 2022 $0.00000000284 -2.74% — $51.33K
Jul 3, 2022 $0.00000000292 +4.66% — $38.84K
Jul 2, 2022 $0.00000000279 -2.11% — $40.30K
Jul 1, 2022 $0.00000000285 +5.56% — $39.13K
Jun 30, 2022 $0.0000000027 -15.09% — $42.27K
Jun 29, 2022 $0.00000000318 -7.56% — $38.19K
Jun 28, 2022 $0.00000000344 +0.88% — $40.90K
Jun 27, 2022 $0.00000000341 -5.28% — $38.34K
Jun 26, 2022 $0.0000000036 +2.86% — $37.70K
Jun 25, 2022 $0.0000000035 0.00% — $39.96K
Jun 24, 2022 $0.0000000035 +5.74% — $40.10K
Jun 23, 2022 $0.00000000331 -4.61% — $42.01K
Jun 22, 2022 $0.00000000347 -0.29% — $42.01K
Jun 21, 2022 $0.00000000348 -6.45% — $40.86K
Jun 20, 2022 $0.00000000372 +5.38% — $39.96K
Jun 19, 2022 $0.00000000353 +13.87% — $40.64K
Jun 18, 2022 $0.0000000031 -19.06% — $42.46K
Jun 17, 2022 $0.00000000383 +2.96% — $27.76K
Jun 16, 2022 $0.00000000372 0.00% — $40.20K
Jun 15, 2022 $0.00000000372 +10.39% — $39.85K
Jun 14, 2022 $0.00000000337 +9.77% — $40.64K
Jun 13, 2022 $0.00000000307 -18.78% — $39.63K
Jun 12, 2022 $0.00000000378 -3.32% — $40.83K
Jun 11, 2022 $0.00000000391 -6.24% — $38.13K
Jun 10, 2022 $0.00000000417 -5.87% — $41.43K
Jun 9, 2022 $0.00000000443 +13.59% — $41.33K
Jun 8, 2022 $0.0000000039 +2.90% — $34.80K
Jun 7, 2022 $0.00000000379 -0.52% — $34.23K
Jun 6, 2022 $0.00000000381 +2.70% — $35.13K
Jun 5, 2022 $0.00000000371 -0.27% — $35.83K
Jun 4, 2022 $0.00000000372 -0.53% — $34.56K
Jun 3, 2022 $0.00000000374 -4.59% — $34.77K
Jun 2, 2022 $0.00000000392 +0.51% — $35.81K
Jun 1, 2022 $0.0000000039 -23.83% — $36.14K
May 31, 2022 $0.00000000512 0.00% — $35.62K
May 30, 2022 $0.00000000512 +11.06% — $35.31K
May 29, 2022 $0.00000000461 +1.32% — $30.37K
May 28, 2022 $0.00000000455 -14.31% — $33.90K
May 27, 2022 $0.00000000531 +9.26% — $33.91K
May 26, 2022 $0.00000000486 -7.95% — $30.82K
May 25, 2022 $0.00000000528 +0.57% — $32.18K
May 24, 2022 $0.00000000525 -1.69% — $35.21K
May 23, 2022 $0.00000000534 +1.14% — $35.53K
May 22, 2022 $0.00000000528 +3.13% — $34.11K
May 21, 2022 $0.00000000512 +1.79% — $35.25K
May 20, 2022 $0.00000000503 -2.90% — $32.96K
May 19, 2022 $0.00000000518 +0.58% — $34.28K
May 18, 2022 $0.00000000515 +21.75% — $35.62K
May 17, 2022 $0.00000000423 +4.44% — $34.38K
May 16, 2022 $0.00000000405 -4.93% — $34.37K
May 15, 2022 $0.00000000426 +22.41% — $34.89K
May 14, 2022 $0.00000000348 -11.22% — $33.95K
May 13, 2022 $0.00000000392 +12.97% — $32.23K
May 12, 2022 $0.00000000347 -1.42% — $30.90K
May 11, 2022 $0.00000000352 -24.79% — $39.12K
May 10, 2022 $0.00000000468 -0.43% — $35.40K
May 9, 2022 $0.0000000047 -15.47% — $34.40K
May 8, 2022 $0.00000000556 -3.14% — $30.75K
May 7, 2022 $0.00000000574 -5.28% — $34.71K
May 6, 2022 $0.00000000606 +8.60% — $34.32K
May 5, 2022 $0.00000000558 -10.58% — $35.86K
May 4, 2022 $0.00000000624 -3.55% — $36.36K
May 3, 2022 $0.00000000647 -10.01% — $79.65K
May 2, 2022 $0.00000000719 +36.43% — $48.45K
May 1, 2022 $0.00000000527 -5.89% — $35.93K