Smartlands
Smartlands (SLT)
Market capitalization: 67 770 646
Rank # 567 | Coin not mineable
13.29 -5.8%
Volume (24h): 1 649 875
Circulating Supply: 7 186 785 SLT
Max Supply: 0 SLT
Date Open High Low Close Volume Market Cap
October 22, 2018
2.36
2.49
2.34
2.44
295 191
12 053 915
October 21, 2018
2.39
2.43
2.35
2.36
313 712
12 214 355
October 20, 2018
2.32
2.4
2.3
2.4
286 010
11 842 741
October 19, 2018
2.04
2.42
2.02
2.31
333 526
10 422 188
October 18, 2018
2.38
2.4
2
2.04
307 726
12 153 651
October 17, 2018
2.35
2.43
2.34
2.38
251 576
11 975 578
October 16, 2018
2.2
2.41
2.2
2.35
261 224
11 213 295
October 15, 2018
2.35
2.45
2.08
2.2
338 767
11 964 893
October 14, 2018
2.26
2.37
2.12
2.34
351 189
11 546 332
October 13, 2018
2.1
2.27
2.1
2.26
276 135
10 718 722
October 12, 2018
1.93
2.15
1.92
2.1
313 180
9 831 936
October 11, 2018
2.25
2.25
1.89
1.93
284 096
11 482 468
October 10, 2018
1.63
2.26
1.63
2.25
401 435
8 339 422
October 09, 2018
1.65
1.65
1.59
1.64
231 064
8 398 982
October 08, 2018
1.65
1.69
1.62
1.64
266 081
8 392 524
October 07, 2018
1.67
1.7
1.62
1.64
268 306
8 521 550
October 06, 2018
1.71
1.76
1.55
1.67
352 822
8 710 866
October 05, 2018
1.53
1.79
1.5
1.71
396 693
7 787 773
October 04, 2018
1.46
1.55
1.43
1.51
261 148
7 443 206
October 03, 2018
1.54
1.55
1.46
1.46
303 458
7 848 104
October 02, 2018
1.56
1.57
1.54
1.54
216 823
7 953 137
October 01, 2018
1.57
1.58
1.54
1.56
214 217
7 986 445
September 30, 2018
1.58
1.6
1.55
1.57
213 500
8 074 387
September 29, 2018
1.53
1.59
1.52
1.58
201 146
7 787 010
September 28, 2018
1.52
1.54
1.45
1.53
216 764
7 773 222
September 27, 2018
1.52
1.62
1.48
1.52
256 648
7 737 336
September 26, 2018
1.56
1.56
1.47
1.5
241 861
7 971 948
September 25, 2018
1.56
1.56
1.52
1.56
209 293
7 965 220
September 24, 2018
1.56
1.58
1.53
1.56
204 112
7 975 431
September 23, 2018
1.55
1.57
1.53
1.56
223 631
7 925 300
September 22, 2018
1.59
1.6
1.52
1.55
227 285
8 112 338
September 21, 2018
1.55
1.61
1.53
1.59
222 349
7 886 610
September 20, 2018
1.54
1.56
1.51
1.55
220 737
7 846 427
September 19, 2018
1.53
1.55
1.5
1.54
211 045
7 791 403
September 18, 2018
1.48
1.56
1.47
1.53
214 384
7 567 961
September 17, 2018
1.55
1.56
1.48
1.48
193 839
7 896 070
September 16, 2018
1.4
1.55
1.4
1.55
195 458
7 147 626
September 15, 2018
1.51
1.57
1.5
1.53
191 253
7 691 641
September 14, 2018
1.47
1.59
1.45
1.53
169 552
7 488 622
September 13, 2018
1.57
1.63
1.45
1.47
158 026
7 994 489
September 12, 2018
1.38
1.57
1.29
1.57
255 186
7 061 578
September 11, 2018
1.5
1.51
1.38
1.38
186 078
7 661 498
September 10, 2018
1.49
1.5
1.46
1.5
195 567
7 577 137
September 09, 2018
1.42
1.54
1.4
1.49
216 658
7 235 369
September 08, 2018
1.48
1.49
1.41
1.42
187 802
7 572 814
September 07, 2018
1.52
1.54
1.48
1.48
198 795
7 756 348
September 06, 2018
1.59
1.59
1.5
1.52
214 097
8 134 804
September 05, 2018
1.73
1.73
1.59
1.59
185 465
8 816 932
September 04, 2018
1.74
1.76
1.71
1.73
221 134
8 850 500
September 03, 2018
1.76
1.76
1.73
1.74
211 302
8 964 173
September 02, 2018
1.73
1.76
1.72
1.76
204 458
8 816 682
September 01, 2018
1.74
1.77
1.72
1.73
218 348
8 866 516
August 31, 2018
1.74
1.75
1.72
1.74
207 309
8 882 610
August 30, 2018
1.72
1.74
1.7
1.74
202 079
8 796 491
August 29, 2018
1.73
1.76
1.5
1.72
208 049
8 840 276
August 28, 2018
1.58
1.75
1.55
1.73
257 842
8 041 995
August 27, 2018
1.48
1.58
1.48
1.58
217 222
7 572 562
August 26, 2018
1.51
1.51
1.48
1.48
200 988
7 714 226
August 25, 2018
1.53
1.55
1.5
1.51
190 038
7 820 629
August 24, 2018
1.54
1.61
1.53
1.54
216 665
7 861 301
August 23, 2018
1.57
1.62
1.45
1.54
209 988
7 995 115
August 22, 2018
1.35
1.61
1.34
1.57
316 563
6 893 296
August 21, 2018
1.32
1.39
1.3
1.35
195 035
6 748 501
August 20, 2018
1.38
1.42
1.32
1.33
188 778
7 059 161
August 19, 2018
1.38
1.4
1.36
1.38
205 994
7 056 693
August 18, 2018
1.37
1.41
1.35
1.38
218 402
7 005 133
August 17, 2018
1.31
1.37
1.3
1.37
225 781
6 661 065
August 16, 2018
1.43
1.44
1.3
1.31
191 819
7 283 996
August 15, 2018
1.22
1.47
1.22
1.43
239 901
6 205 898
August 14, 2018
1.31
1.31
1.18
1.21
196 973
6 682 126
August 13, 2018
1.27
1.69
1.26
1.31
195 046
6 472 907
August 12, 2018
1.26
1.3
1.23
1.27
246 279
6 430 912
August 11, 2018
1.17
1.3
1.13
1.26
283 841
5 991 528
August 10, 2018
1.24
1.25
1.17
1.18
199 032
6 335 517
August 09, 2018
1.19
1.25
1.19
1.24
201 028
6 063 086
August 08, 2018
1.29
1.3
1.18
1.19
179 416
6 587 414
August 07, 2018
1.34
1.37
1.29
1.29
206 775
6 854 776
August 06, 2018
1.35
1.36
1.34
1.34
213 641
6 901 252
August 05, 2018
1.44
1.44
1.35
1.35
208 578
7 353 745
August 04, 2018
1.42
1.51
1.34
1.44
254 083
7 262 027
August 03, 2018
1.45
1.45
1.42
1.42
197 913
7 421 752
August 02, 2018
1.47
1.48
1.45
1.45
187 499
7 494 599
August 01, 2018
1.52
1.52
1.45
1.47
192 886
7 730 445
July 31, 2018
1.6
1.6
1.49
1.52
210 807
8 171 122
July 30, 2018
1.65
1.65
1.58
1.6
202 272
8 429 026
July 29, 2018
1.67
1.69
1.65
1.65
207 171
8 529 207
July 28, 2018
1.72
1.73
1.63
1.67
233 896
8 792 360
July 27, 2018
1.69
1.76
1.63
1.72
236 796
8 611 130
July 26, 2018
1.66
1.92
1.66
1.69
264 662
8 445 500
July 25, 2018
1.8
1.81
1.65
1.66
223 538
9 200 380
July 24, 2018
1.85
1.86
1.78
1.81
212 761
9 431 250
July 23, 2018
1.82
1.94
1.82
1.85
204 117
9 272 150
July 22, 2018
2.2
2.24
1.78
1.82
228 104
11 208 100
July 21, 2018
2.2
2.25
2.17
2.2
203 593
11 229 200
July 20, 2018
2.41
2.43
2.18
2.2
232 709
12 285 300
July 19, 2018
2.25
2.44
2.15
2.41
261 320
11 494 100
July 18, 2018
2.38
2.45
1.9
2.26
389 432
12 119 400
July 17, 2018
2.28
2.4
2.19
2.38
211 742
11 641 700
July 16, 2018
2.11
2.29
2.02
2.29
245 838
10 756 600
July 15, 2018
2.06
2.27
1.94
2.11
216 610
10 510 500
July 14, 2018
2
2.13
1.98
2.06
293 029
10 192 900
July 13, 2018
2.01
2.04
1.98
2
229 295
10 269 800
July 12, 2018
2.03
2.03
1.98
2.01
210 692
10 336 100
July 11, 2018
2.05
2.07
2.01
2.03
222 858
10 435 600
July 10, 2018
2.12
2.13
2.01
2.05
222 726
10 810 500
July 09, 2018
2.14
2.17
2.11
2.12
230 719
10 914 700
July 08, 2018
2.12
2.15
2.06
2.14
256 523
10 838 500
July 07, 2018
2.08
2.13
2.06
2.12
231 489
10 602 400
July 06, 2018
1.88
2.09
1.87
2.08
233 438
9 570 250
July 05, 2018
1.91
1.93
1.86
1.88
235 630
9 760 100
July 04, 2018
1.97
2.04
1.9
1.91
272 155
10 041 500
July 03, 2018
1.8
2.04
1.79
1.97
291 060
9 194 670
July 02, 2018
1.56
1.82
1.54
1.8
279 780
7 936 640
July 01, 2018
1.54
1.56
1.52
1.56
244 222
7 876 040
June 30, 2018
1.56
1.63
1.51
1.54
263 523
7 968 620
June 29, 2018
1.4
1.57
1.38
1.56
237 712
7 124 320
June 28, 2018
1.44
1.44
1.39
1.4
197 080
7 360 310
June 27, 2018
1.43
1.45
1.42
1.44
206 768
7 305 970
June 26, 2018
1.47
1.48
1.43
1.44
211 252
7 513 640
June 25, 2018
1.51
1.52
1.46
1.47
210 054
7 714 010
June 24, 2018
1.53
1.54
1.44
1.52
213 497
7 814 270
June 23, 2018
1.52
1.54
1.51
1.53
207 683
7 754 920
June 22, 2018
1.65
1.65
1.5
1.52
193 878
8 432 680
June 21, 2018
1.69
1.7
1.65
1.65
206 479
8 621 270
June 20, 2018
1.7
1.71
1.67
1.69
231 808
8 689 170
June 19, 2018
1.71
1.73
1.69
1.7
198 357
8 697 390
June 18, 2018
1.65
1.72
1.64
1.7
214 703
8 411 010
June 17, 2018
1.68
1.7
1.64
1.65
223 527
8 561 300
June 16, 2018
1.65
1.69
1.65
1.68
205 743
8 414 310
June 15, 2018
1.69
1.7
1.64
1.65
202 248
8 637 400
June 14, 2018
1.73
1.77
1.66
1.69
211 559
8 806 780
June 13, 2018
1.9
1.91
1.69
1.73
224 925
9 700 570
June 12, 2018
1.99
2
1.89
1.91
199 656
10 135 500
June 11, 2018
1.99
2.01
1.93
1.99
193 633
10 146 900
June 10, 2018
2.17
2.17
1.96
1.99
198 747
11 046 000
June 09, 2018
2.19
2.21
2.16
2.16
204 567
11 147 200
June 08, 2018
2.24
2.25
2.17
2.19
205 577
11 421 000
June 07, 2018
2.19
2.26
2.19
2.24
221 770
11 195 500
June 06, 2018
2.18
2.21
2.16
2.19
215 579
11 134 500
June 05, 2018
2.2
2.2
2.13
2.19
186 474
11 202 500
June 04, 2018
2.24
2.25
1.49
2.2
150 761
11 438 600
June 03, 2018
2.25
2.28
2.24
2.24
208 822
11 491 900
June 02, 2018
2.21
2.27
2.21
2.25
203 653
11 296 500
June 01, 2018
2.04
2.39
2.02
2.21
248 191
10 402 100
May 31, 2018
1.89
2.08
1.88
2.04
254 338
9 645 620
May 30, 2018
2
2.07
1.86
1.89
223 313
10 187 300
May 29, 2018
2.17
2.28
1.99
2
255 453
11 068 200
May 28, 2018
2.21
2.23
2.08
2.17
204 320
11 252 400
May 27, 2018
2.19
2.22
2.17
2.21
200 847
11 179 100
May 26, 2018
2.14
2.24
2.14
2.19
206 974
10 936 200
May 25, 2018
2.18
2.22
2.12
2.14
197 421
11 141 000
May 24, 2018
2.16
2.23
2.11
2.18
216 783
11 016 300
May 23, 2018
2.25
2.26
2.1
2.17
163 739
11 460 900
May 22, 2018
2.4
2.41
2.24
2.25
235 266
12 260 600
May 21, 2018
2.44
2.45
2.39
2.4
223 952
12 447 200
May 20, 2018
2.4
2.45
2.39
2.44
214 025
12 223 300
May 19, 2018
2.41
2.45
2.38
2.4
194 801
12 270 000
May 18, 2018
2.36
2.4
2.34
2.4
221 316
12 055 200
May 17, 2018
2.45
2.48
2.35
2.37
226 653
12 496 500
May 16, 2018
2.51
2.51
2.39
2.45
201 274
12 778 100
May 15, 2018
2.57
2.58
2.49
2.51
243 089
13 089 600
May 14, 2018
2.58
2.59
2.47
2.57
230 479
13 163 400
May 13, 2018
2.43
2.59
2.37
2.58
267 442
12 404 900
May 12, 2018
2.18
2.44
2.14
2.43
264 540
11 127 700
May 11, 2018
2.58
2.6
2.16
2.19
212 468
13 183 500
May 10, 2018
2.62
2.65
2.55
2.58
223 488
13 357 900
May 09, 2018
2.64
3.44
2.57
2.62
212 571
13 476 700
May 08, 2018
2.79
2.84
2.62
2.64
209 697
14 232 700
May 07, 2018
2.78
2.79
2.63
2.78
283 407
14 181 600
May 06, 2018
2.75
2.78
2.54
2.78
240 958
14 039 000
May 05, 2018
2.59
2.81
2.57
2.75
232 194
13 203 400
May 04, 2018
2.96
3.06
2.5
2.59
265 583
15 122 100
May 03, 2018
3.22
3.27
2.94
2.97
279 108
16 419 900
May 02, 2018
3.25
3.28
2.89
3.22
224 357
16 590 900
May 01, 2018
3.28
3.32
3.1
3.26
251 350
16 741 700
April 30, 2018
3.43
3.44
3.17
3.28
233 226
17 494 700
April 29, 2018
3.52
3.57
3.14
3.43
282 744
17 954 800
April 28, 2018
3.16
3.59
3.16
3.52
230 335
16 111 700
April 27, 2018
3.11
3.86
3.09
3.17
405 003
15 852 900
April 26, 2018
2.33
3.12
2.31
3.12
333 348
11 908 700
April 25, 2018
2.19
2.52
2.07
2.32
291 750
11 165 100
April 24, 2018
1.93
2.19
1.93
2.19
294 798
9 823 670
April 23, 2018
1.73
1.94
1.73
1.92
264 479
8 814 510
April 22, 2018
1.69
1.81
1.67
1.73
273 616
8 624 110
April 21, 2018
1.67
1.74
1.62
1.69
298 084
8 534 180
April 20, 2018
1.6
1.68
1.57
1.67
312 359
8 178 850
April 19, 2018
1.54
1.61
1.54
1.6
256 456
7 836 910
April 18, 2018
1.33
1.54
1.32
1.54
320 006
6 801 050
April 17, 2018
1.08
1.38
1.07
1.33
182 176
5 526 420
April 16, 2018
1.13
1.18
1.01
1.08
63 126
5 763 730
April 15, 2018
1.1
1.27
0.99
1.12
27 533
5 619 510
April 14, 2018
1.08
1.13
1.04
1.1
3 792
5 517 830
April 13, 2018
1.12
1.17
1.02
1.08
46 221
5 730 960
April 12, 2018
1.01
1.17
0.97
1.15
4 256
5 139 960
April 11, 2018
0.95
1.01
0.91
1
8 149
4 865 120
April 10, 2018
0.95
0.96
0.9
0.95
6 284
4 832 370
April 09, 2018
0.95
1
0.89
0.94
9 938
4 844 760
April 08, 2018
0.91
1
0.91
0.95
4 626
4 648 640
April 07, 2018
0.87
1.03
0.87
0.91
25 480
4 454 940
April 06, 2018
0.89
1.04
0.84
0.87
18 933
4 550 840
April 05, 2018
0.86
0.95
0.8
0.89
22 395
4 391 390
April 04, 2018
0.93
1.07
0.78
0.86
80 671
4 759 950
April 03, 2018
1.06
1.11
0.85
0.93
33 801
5 403 220
April 02, 2018
0.72
1.07
0.72
1.06
65 555
3 687 270
April 01, 2018
0.74
0.75
0.66
0.72
7 250
3 750 250
March 31, 2018
0.67
0.8
0.67
0.74
11 527
3 396 210
March 30, 2018
0.71
0.74
0.61
0.67
7 265
3 606 230
March 29, 2018
0.73
0.86
0.65
0.71
9 335
3 716 520
March 28, 2018
0.71
0.86
0.69
0.73
12 382
3 601 960
March 27, 2018
0.74
0.75
0.67
0.71
2 813
3 797 150
March 26, 2018
0.79
0.81
0.71
0.74
4 758
4 051 040
March 25, 2018
0.73
0.8
0.71
0.8
5 904
3 711 290
March 24, 2018
0.77
0.82
0.71
0.73
34 141
3 922 350
March 23, 2018
0.74
0.82
0.69
0.74
21 417
3 768 140
March 22, 2018
0.82
0.84
0.71
0.74
13 097
4 185 720
March 21, 2018
0.74
0.88
0.47
0.82
26 816
3 784 670
March 20, 2018
0.77
0.87
0.59
0.74
17 959
3 911 810
March 19, 2018
0.68
0.8
0.47
0.76
13 509
3 456 450
March 18, 2018
0.74
0.74
0.47
0.67
16 935
3 752 330
March 17, 2018
0.79
0.8
0.67
0.74
21 107
4 008 650
March 16, 2018
0.94
0.94
0.75
0.79
22 128
4 775 120
March 15, 2018
0.81
0.96
0.62
0.81
86 736
4 143 860
March 14, 2018
1.02
1.03
0.81
0.81
26 767
5 208 910
March 13, 2018
1.22
1.35
0.91
1.02
131 891
6 240 400
March 12, 2018
1.31
1.39
1.06
1.22
112 609
6 682 420
March 11, 2018
1.31
1.41
1.07
1.23
253 459
6 695 580
March 10, 2018
0.93
1.39
0.91
1.3
124 540
4 755 200
March 09, 2018
1.04
1.06
0.85
0.93
52 170
5 304 700
March 08, 2018
0.91
1.17
0.86
1.04
38 499
4 661 020
March 07, 2018
1.02
1.04
0.76
0.91
113 096
5 200 630
March 06, 2018
0.8
1.25
0.62
0.88
43 590
4 093 020
March 05, 2018
0.84
1.15
0.37
0.81
54 579
4 279 120
March 04, 2018
0.64
0.84
0.62
0.84
27 528
3 239 110
March 03, 2018
0.56
0.63
0.54
0.63
17 694
2 865 710
March 02, 2018
0.6
0.66
0.54
0.56
11 749
3 074 330
March 01, 2018
0.6
0.61
0.56
0.6
3 372
3 066 770
February 28, 2018
0.64
0.66
0.52
0.6
41 965
3 249 400
February 27, 2018
0.64
0.72
0.62
0.64
20 243
3 285 130
February 26, 2018
0.58
0.7
0.57
0.64
24 685
2 952 860
February 25, 2018
0.65
0.65
0.58
0.58
31 734
3 323 680
February 24, 2018
0.39
0.72
0.39
0.63
43 640
1 998 460
February 23, 2018
0.75
0.82
0.38
0.72
45 297
3 838 530
February 22, 2018
0.72
0.86
0.63
0.75
16 582
3 681 520
February 21, 2018
0.69
0.82
0.42
0.72
52 123
3 522 660
February 20, 2018
0.82
1.05
0.58
0.69
195 553
4 205 290
February 19, 2018
1.1
1.7
0.62
0.82
158 431
5 621 940
February 18, 2018
0.68
1.1
0.56
1.1
35 220
3 446 990
February 17, 2018
0.55
0.72
0.55
0.68
49 586
2 811 650
February 16, 2018
0.51
0.91
0.51
0.55
88 228
0
February 15, 2018
0.53
0.81
0.51
0.51
117 952
0
February 14, 2018
0.51
0.69
0.44
0.53
27 514
0
February 13, 2018
0.65
1.04
0.4
0.51
95 923
0
February 12, 2018
0.71
1.13
0.5
0.66
53 290
0
February 11, 2018
0.61
0.93
0.34
0.71
36 515
0
February 10, 2018
1.26
1.85
0.39
0.6
33 314
0
February 09, 2018
1.09
1.59
0.89
1.26
8 964
0
February 08, 2018
1.62
1.86
1.07
1.1
33 682
0
February 07, 2018
2
2.24
0.39
1.66
48 618
0
February 06, 2018
1.59
2.23
1.27
1.99
27 395
0
February 05, 2018
2.47
2.63
0.38
1.6
13 900
0
February 04, 2018
2.72
2.88
2.34
2.44
8 493
0
February 03, 2018
2.58
2.95
2.04
2.71
21 240
0
February 02, 2018
3.04
3.08
1.25
2.53
43 383
0
February 01, 2018
3.72
3.94
2.34
2.63
98 455
0
January 31, 2018
4.1
4.51
2.84
3.73
223 959
0
January 30, 2018
3.53
4.47
3.53
4.06
470 276
0
January 29, 2018
1.47
3.51
1.41
3.51
535 699
0
January 28, 2018
0.35
1.47
0.34
1.47
276 871
0
January 27, 2018
0.23
0.37
0.22
0.35
170 076
0
January 26, 2018
0.2
0.23
0.19
0.23
212 938
0
January 25, 2018
0.19
0.2
0.19
0.2
102 013
0