SMCN Historical USD Price
Daily close · Feb 6, 2024 → Feb 11, 2025Daily price history
Jan 13, 2025 → Feb 11, 2025| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-02-11 | $0.00052578 | $0.00054912 | $0.00052344 | $0.0005462 | $1.75 |
| 2025-02-10 | $0.0005236 | $0.00052789 | $0.00050739 | $0.00052527 | $1.69 |
| 2025-02-09 | $0.00052082 | $0.00055028 | $0.00051296 | $0.00052395 | $1.68 |
| 2025-02-08 | $0.00049111 | $0.00053812 | $0.00048782 | $0.0005213 | $1.67 |
| 2025-02-07 | $0.00049697 | $0.00050093 | $0.00048553 | $0.00049131 | $1.58 |
| 2025-02-06 | $0.00048407 | $0.00050063 | $0.00048407 | $0.00048625 | $1.56 |
| 2025-02-05 | $0.00048683 | $0.00049184 | $0.00047772 | $0.00048405 | $1.55 |
| 2025-02-04 | $0.00052468 | $0.00052584 | $0.00047541 | $0.00048729 | $1.57 |
| 2025-02-03 | $0.0005279 | $0.0005279 | $0.00044331 | $0.00052403 | $1.68 |
| 2025-02-02 | $0.00056814 | $0.0005789 | $0.00051405 | $0.00052771 | $2.83 |
| 2025-02-01 | $0.00042431 | $0.00057414 | $0.00041004 | $0.00056835 | $17.20 |
| 2025-01-31 | $0.00035239 | $0.0004297 | $0.00035232 | $0.00042427 | $6.01 |
| 2025-01-30 | $0.00033419 | $0.00035357 | $0.00033358 | $0.0003524 | $1.62 |
| 2025-01-29 | $0.00021861 | $0.00033595 | $0.00021851 | $0.00033407 | $7.42 |
| 2025-01-28 | $0.00016745 | $0.00022569 | $0.00016663 | $0.00021874 | $7.54 |
| 2025-01-27 | $0.00013245 | $0.00016747 | $0.00013022 | $0.00016747 | $3.14 |
| 2025-01-26 | $0.00011608 | $0.0001351 | $0.00011441 | $0.00013237 | $1.94 |
| 2025-01-25 | $0.00008844 | $0.0001169 | $0.00008823 | $0.00011608 | $2.04 |
| 2025-01-24 | $0.00007333 | $0.00008909 | $0.00007224 | $0.00008843 | $1.52 |
| 2025-01-23 | $0.0000625 | $0.00007346 | $0.0000624 | $0.00007336 | $5.23 |
| 2025-01-22 | $0.00006222 | $0.00006322 | $0.00006207 | $0.00006249 | $0.58 |
| 2025-01-21 | $0.00006316 | $0.00006922 | $0.00006166 | $0.00006219 | $4.17 |
| 2025-01-20 | $0.00005477 | $0.00006347 | $0.00005418 | $0.00006315 | $1.89 |
| 2025-01-19 | $0.00003123 | $0.00005554 | $0.00003111 | $0.00005477 | $2.55 |
| 2025-01-18 | $0.00003175 | $0.00003188 | $0.00003065 | $0.00003125 | $0.37 |
| 2025-01-17 | $0.00003156 | $0.00003217 | $0.0000315 | $0.00003175 | $0.42 |
| 2025-01-16 | $0.00003143 | $0.00003155 | $0.00003094 | $0.00003138 | $0.49 |
| 2025-01-15 | $0.00004256 | $0.00004269 | $0.00002587 | $0.00003142 | $2.97 |
| 2025-01-14 | $0.00024416 | $0.00024681 | $0.00004025 | $0.00004255 | $3.83 |
| 2025-01-13 | $0.0002678 | $0.0002679 | $0.00023417 | $0.00024412 | $1.64 |