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: Oct 16, 2026 - Nov 15, 2026
Range: 30 days
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
Nov 14, 2026Nov 15, 2026 $ 0.0₇1503 $ 0.0₇1503 $ 0.0₇1346 $ 0.0₇1357 $ 1.46 $ 0.00
Nov 13, 2026Nov 14, 2026 $ 0.0₇1503 $ 0.0₇1503 $ 0.0₇1503 $ 0.0₇1503 $ 1.06 $ 0.00
Nov 12, 2026Nov 13, 2026 $ 0.0₇1503 $ 0.0₇1503 $ 0.0₇1503 $ 0.0₇1503 $ 1.06 $ 0.00
Nov 11, 2026Nov 12, 2026 $ 0.0₇1497 $ 0.0₇1505 $ 0.0₇1496 $ 0.0₇1503 $ 1.06 $ 0.00
Nov 10, 2026Nov 11, 2026 $ 0.0₇1471 $ 0.0₇1553 $ 0.0₇1471 $ 0.0₇1498 $ 2.26 $ 0.00
Nov 09, 2026Nov 10, 2026 $ 0.0₇1471 $ 0.0₇1471 $ 0.0₇1471 $ 0.0₇1471 $ 0.5908 $ 0.00
Nov 08, 2026Nov 09, 2026 $ 0.0₇1471 $ 0.0₇1471 $ 0.0₇1471 $ 0.0₇1471 $ 0.5908 $ 0.00
Nov 07, 2026Nov 08, 2026 $ 0.0₇1471 $ 0.0₇1473 $ 0.0₇1464 $ 0.0₇1471 $ 0.6038 $ 0.00
Nov 06, 2026Nov 07, 2026 $ 0.0₇1522 $ 0.0₇1522 $ 0.0₇1467 $ 0.0₇1471 $ 1.26 $ 0.00
Nov 05, 2026Nov 06, 2026 $ 0.0₇1522 $ 0.0₇1522 $ 0.0₇1522 $ 0.0₇1522 $ 0.5664 $ 0.00
Nov 04, 2026Nov 05, 2026 $ 0.0₇1522 $ 0.0₇1522 $ 0.0₇1522 $ 0.0₇1522 $ 0.5664 $ 0.00
Nov 03, 2026Nov 04, 2026 $ 0.0₇1495 $ 0.0₇1528 $ 0.0₇1495 $ 0.0₇1522 $ 0.5656 $ 0.00
Nov 02, 2026Nov 03, 2026 $ 0.0₇1495 $ 0.0₇1495 $ 0.0₇1495 $ 0.0₇1495 $ 0.5649 $ 0.00
Nov 01, 2026Nov 02, 2026 $ 0.0₇1493 $ 0.0₇1495 $ 0.0₇1493 $ 0.0₇1495 $ 0.5649 $ 0.00
Oct 31, 2026Nov 01, 2026 $ 0.0₇1498 $ 0.0₇1498 $ 0.0₇1491 $ 0.0₇1493 $ 1.23 $ 0.00
Oct 30, 2026Oct 31, 2026 $ 0.0₇1579 $ 0.0₇1579 $ 0.0₇1471 $ 0.0₇1499 $ 3.21 $ 0.00
Oct 29, 2026Oct 30, 2026 $ 0.0₇1572 $ 0.0₇1580 $ 0.0₇1550 $ 0.0₇1579 $ 0.8149 $ 0.00
Oct 28, 2026Oct 29, 2026 $ 0.0₇1680 $ 0.0₇1680 $ 0.0₇1570 $ 0.0₇1572 $ 0.7252 $ 0.00
Oct 27, 2026Oct 28, 2026 $ 0.0₇1680 $ 0.0₇1680 $ 0.0₇1680 $ 0.0₇1680 $ 0.7747 $ 0.00
Oct 26, 2026Oct 27, 2026 $ 0.0₇1680 $ 0.0₇1680 $ 0.0₇1680 $ 0.0₇1680 $ 0.7747 $ 0.00
Oct 25, 2026Oct 26, 2026 $ 0.0₇1680 $ 0.0₇1680 $ 0.0₇1680 $ 0.0₇1680 $ 0.7747 $ 0.00
Oct 24, 2026Oct 25, 2026 $ 0.0₇1680 $ 0.0₇1680 $ 0.0₇1680 $ 0.0₇1680 $ 0.7747 $ 0.00
Oct 23, 2026Oct 24, 2026 $ 0.0₇1680 $ 0.0₇1682 $ 0.0₇1675 $ 0.0₇1680 $ 0.9271 $ 0.00
Oct 22, 2026Oct 23, 2026 $ 0.0₇1784 $ 0.0₇1784 $ 0.0₇1679 $ 0.0₇1679 $ 1.08 $ 0.00
Oct 21, 2026Oct 22, 2026 $ 0.0₇1784 $ 0.0₇1784 $ 0.0₇1784 $ 0.0₇1784 $ 1.04 $ 0.00
Oct 20, 2026Oct 21, 2026 $ 0.0₇1784 $ 0.0₇1784 $ 0.0₇1784 $ 0.0₇1784 $ 1.04 $ 0.00
Oct 19, 2026Oct 20, 2026 $ 0.0₇1784 $ 0.0₇1784 $ 0.0₇1784 $ 0.0₇1784 $ 1.04 $ 0.00
Oct 18, 2026Oct 19, 2026 $ 0.0₇1784 $ 0.0₇1784 $ 0.0₇1784 $ 0.0₇1784 $ 1.04 $ 0.00
Oct 17, 2026Oct 18, 2026 $ 0.0₇1786 $ 0.0₇1788 $ 0.0₇1781 $ 0.0₇1784 $ 1.04 $ 0.00
Oct 16, 2026Oct 17, 2026 $ 0.0₇1844 $ 0.0₇1844 $ 0.0₇1780 $ 0.0₇1786 $ 1.10 $ 0.00

SMRTr
SmarterCoin
$ 0.0₇1260
-13.57% Last 24H
Alternative
   

Market Overview

24H 7D 1M 1Y
Total Market Cap
$ 2.20T (-1.35%)
Top
Gainers (54%)
Losers (46%)