SmarterCoin (SMRTr) Historical Data

SmarterCoin Historical Price Information

Get a full overview of the SmarterCoin price history with our historical price data page. Access the entire SmarterCoin value history – simply select the time range you’re interested in and you’ll be able to find the open, high, low and close data for the SmarterCoin price, as well as historical SMRTR trading volume and market capitalization.

Track SmarterCoin’s history in its entirety, ranging from the SmarterCoin starting price to the most recent SMRTR price data. Our SMRTR price history tool allows you to display the price data in the currency of your choice, and you can also adjust the level of detail by choosing between different frequencies (daily, weekly and monthly).

Time Period: Jun 22, 2026 - Jul 22, 2026
Range: 30 {count, plural, =1 {day} other {days}}
Cancel
Last 24 Hours
Last 3 Days
Last 7 Days
Last 14 Days
Last 30 Days
Last 90 Days
Last Year
Last 3 Years
Last 5 Years
Frequency Daily
Currency: USD
Date StartDate EndOpenHighLowCloseVolumeMarket Cap
Jul 21, 2026Jul 22, 2026 $ 0.0₇1236 $ 0.0₇1245 $ 0.0₇1233 $ 0.0₇1242 $ 0.7156 $ 0.00
Jul 20, 2026Jul 21, 2026 $ 0.0₇1230 $ 0.0₇1246 $ 0.0₇1224 $ 0.0₇1236 $ 1.04 $ 0.00
Jul 19, 2026Jul 20, 2026 $ 0.0₇1250 $ 0.0₇1252 $ 0.0₇1227 $ 0.0₇1230 $ 0.2662 $ 0.00
Jul 18, 2026Jul 19, 2026 $ 0.0₇1232 $ 0.0₇2896 $ 0.0₇1232 $ 0.0₇1250 $ 0.6988 $ 0.00
Jul 17, 2026Jul 18, 2026 $ 0.0₇1256 $ 0.0₇1256 $ 0.0₇1225 $ 0.0₇1232 $ 0.5343 $ 0.00
Jul 16, 2026Jul 17, 2026 $ 0.0₇1251 $ 0.0₇1286 $ 0.0₇1234 $ 0.0₇1256 $ 0.5464 $ 0.00
Jul 15, 2026Jul 16, 2026 $ 0.0₇1169 $ 0.0₇1283 $ 0.0₇1168 $ 0.0₇1222 $ 0.9790 $ 0.00
Jul 14, 2026Jul 15, 2026 $ 0.0₇1274 $ 0.0₇1274 $ 0.0₇1180 $ 0.0₇1180 $ 1.05 $ 0.00
Jul 13, 2026Jul 14, 2026 $ 0.0₇1274 $ 0.0₇1274 $ 0.0₇1274 $ 0.0₇1274 $ 1.02 $ 0.00
Jul 12, 2026Jul 13, 2026 $ 0.0₇1274 $ 0.0₇1274 $ 0.0₇1274 $ 0.0₇1274 $ 1.02 $ 0.00
Jul 11, 2026Jul 12, 2026 $ 0.0₇1274 $ 0.0₇1274 $ 0.0₇1274 $ 0.0₇1274 $ 1.02 $ 0.00
Jul 10, 2026Jul 11, 2026 $ 0.0₇1259 $ 0.0₇1295 $ 0.0₇1242 $ 0.0₇1274 $ 1.09 $ 0.00
Jul 09, 2026Jul 10, 2026 $ 0.0₇1221 $ 0.0₇1277 $ 0.0₇1219 $ 0.0₇1259 $ 1.27 $ 0.00
Jul 08, 2026Jul 09, 2026 $ 0.0₇1314 $ 0.0₇1314 $ 0.0₇1219 $ 0.0₇1221 $ 1.57 $ 0.00
Jul 07, 2026Jul 08, 2026 $ 0.0₇1306 $ 0.0₇1323 $ 0.0₇1300 $ 0.0₇1314 $ 1.43 $ 0.00
Jul 06, 2026Jul 07, 2026 $ 0.0₇1308 $ 0.0₇1343 $ 0.0₇1305 $ 0.0₇1310 $ 1.20 $ 0.00
Jul 05, 2026Jul 06, 2026 $ 0.0₇1292 $ 0.0₇1341 $ 0.0₇1266 $ 0.0₇1308 $ 1.36 $ 0.00
Jul 04, 2026Jul 05, 2026 $ 0.0₇1320 $ 0.0₇1326 $ 0.0₇1288 $ 0.0₇1292 $ 0.7803 $ 0.00
Jul 03, 2026Jul 04, 2026 $ 0.0₇1277 $ 0.0₇1321 $ 0.0₇1264 $ 0.0₇1321 $ 0.7040 $ 0.00
Jul 02, 2026Jul 03, 2026 $ 0.0₇1264 $ 0.0₇1310 $ 0.0₇1241 $ 0.0₇1277 $ 0.6471 $ 0.00
Jul 01, 2026Jul 02, 2026 $ 0.0₇1240 $ 0.0₇1313 $ 0.0₇1236 $ 0.0₇1264 $ 1.28 $ 0.00
Jun 30, 2026Jul 01, 2026 $ 0.0₇1238 $ 0.0₇1285 $ 0.0₇1236 $ 0.0₇1240 $ 2.05 $ 0.00
Jun 29, 2026Jun 30, 2026 $ 0.0₇1222 $ 0.0₇1273 $ 0.0₇1214 $ 0.0₇1256 $ 1.64 $ 0.00
Jun 28, 2026Jun 29, 2026 $ 0.0₇1247 $ 0.0₇1247 $ 0.0₇1215 $ 0.0₇1222 $ 1.47 $ 0.00
Jun 27, 2026Jun 28, 2026 $ 0.0₇1224 $ 0.0₇1268 $ 0.0₇1223 $ 0.0₇1247 $ 3.44 $ 0.00
Jun 26, 2026Jun 27, 2026 $ 0.0₇1188 $ 0.0₇1224 $ 0.0₇1178 $ 0.0₇1224 $ 4.21 $ 0.00
Jun 25, 2026Jun 26, 2026 $ 0.0₇1219 $ 0.0₇1244 $ 0.0₇1175 $ 0.0₇1188 $ 3.86 $ 0.00
Jun 24, 2026Jun 25, 2026 $ 0.0₇1232 $ 0.0₇1240 $ 0.0₇1209 $ 0.0₇1220 $ 2.19 $ 0.00
Jun 23, 2026Jun 24, 2026 $ 0.0₇1202 $ 0.0₇1232 $ 0.0₇1182 $ 0.0₇1230 $ 2.13 $ 0.00
Jun 22, 2026Jun 23, 2026 $ 0.0₇1171 $ 0.0₇1222 $ 0.0₇1164 $ 0.0₇1202 $ 1.32 $ 0.00

SMRTr
SmarterCoin
$ 0.0₇1240
-0.26%   Last 24H
Alternative
   

Market Overview

24H 7D 1M 1Y
Total Market Cap
$ 2.24T (-0.57%)
Top
Gainers (51%)
Losers (49%)