bitSmiley(SMILE)Vandaag
$0.004693
bitSmiley Prijsgeschiedenis
(SMILE)Tijdsperiode: 2024-09-07 ~ 2025-09-08
2024-09-07
2025-09-08
USD
Datum | Open prijs* | HOOG | LAAG | Sluitingsprijs** | Vol |
|---|---|---|---|---|---|
2025-09-07 | $0.004662 | $0.005006 | $0.004532 | $0.004708 | $17,525.51 |
2025-09-06 | $0.004899 | $0.004877 | $0.004602 | $0.004661 | $15,979.65 |
2025-09-05 | $0.005263 | $0.005313 | $0.004526 | $0.004896 | $17,896.00 |
2025-09-04 | $0.005374 | $0.005436 | $0.005187 | $0.005263 | $18,293.87 |
2025-09-03 | $0.005252 | $0.005434 | $0.005137 | $0.005375 | $17,787.01 |
2025-09-02 | $0.005570 | $0.005694 | $0.005035 | $0.005252 | $22,169.99 |
2025-09-01 | $0.006214 | $0.006788 | $0.005552 | $0.005667 | $23,811.88 |
2025-08-31 | $0.006539 | $0.007376 | $0.005105 | $0.006199 | $31,136.61 |
2025-08-30 | $0.005547 | $0.007679 | $0.005293 | $0.006390 | $32,508.67 |
2025-08-29 | $0.007359 | $0.007318 | $0.005258 | $0.005374 | $36,520.60 |
2025-08-28 | $0.006854 | $0.009237 | $0.007316 | $0.007321 | $95,725.85 |
2025-08-27 | $0.009181 | $0.009775 | $0.006649 | $0.006825 | $107.145K |
2025-08-26 | $0.006688 | $0.011993 | $0.006404 | $0.009211 | $209.339K |
2025-08-25 | $0.008972 | $0.008956 | $0.006474 | $0.006688 | $60,952.37 |
2025-08-24 | $0.009806 | $0.010664 | $0.007851 | $0.008976 | $98,605.62 |
2025-08-23 | $0.014021 | $0.014775 | $0.009436 | $0.009460 | $60,734.57 |
2025-08-22 | $0.015087 | $0.015010 | $0.011609 | $0.013426 | $77,712.19 |
2025-08-21 | $0.015100 | $0.015535 | $0.014579 | $0.015088 | $85,473.75 |
2025-08-20 | $0.015926 | $0.015940 | $0.014509 | $0.015093 | $25,471.17 |
2025-08-19 | $0.015293 | $0.016903 | $0.014996 | $0.015922 | $65,013.63 |
* Vroegste gegevens binnen het bereik (UTC-tijd)
** Laatste gegevens binnen het bereik (UTC-tijd)
Op deze dag in de geschiedenis
2025-09-08
bitSmiley(SMILE)
