bitSmiley(SMILE)Today
$0.005368
bitSmiley Price History
(SMILE)Time period: 2024-09-03 ~ 2025-09-04
2024-09-03
2025-09-04
USD
Date | Open price* | Upper Price | Lower Price | Close price** | Vol |
|---|---|---|---|---|---|
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 |
2025-08-18 | $0.015310 | $0.017095 | $0.014943 | $0.015408 | $52,849.76 |
2025-08-17 | $0.014813 | $0.016437 | $0.014869 | $0.015319 | $19,302.37 |
2025-08-16 | $0.015210 | $0.015878 | $0.014625 | $0.014842 | $16,863.35 |
2025-08-15 | $0.015416 | $0.015398 | $0.014870 | $0.015218 | $11,253.41 |
* Earliest data in range (UTC time)
** Latest data in range (UTC time)
On this day in history
2025-09-04
bitSmiley(SMILE)
