Name: Smoke
Price: 0.0579022 USD

Overview Charts Trading Exchanges Historical Data

Smoke (SMOKE)

Market capitalization: 0

Rank # 1454 | Coin not mineable

0.446728 4.78%

SMOKE

USD

Volume (24h): 594

Circulating Supply: 13 379 987 SMOKE

Max Supply: 420 000 000 SMOKE

Date	Open	High	Low	Close	Volume	Market Cap
October 05, 2018	0.09	0.09	0.08	0.09	813	889 568
October 04, 2018	0.07	0.09	0.07	0.09	315	724 884
October 03, 2018	0.08	0.09	0.05	0.07	257	773 711
October 02, 2018	0.08	0.09	0.08	0.08	785	833 746
October 01, 2018	0.09	0.09	0.08	0.08	246	909 864
September 30, 2018	0.09	0.09	0.08	0.09	435	892 287
September 29, 2018	0.09	0.09	0.08	0.09	443	909 533
September 28, 2018	0.08	0.09	0.07	0.09	692	804 483
September 27, 2018	0.09	0.09	0.07	0.08	283	912 450
September 26, 2018	0.09	0.09	0.07	0.09	1 321	888 957
September 25, 2018	0.06	0.09	0.05	0.09	1 168	0
September 24, 2018	0.05	0.07	0.05	0.06	751	0
September 23, 2018	0.05	0.05	0.05	0.05	517	0
September 22, 2018	0.04	0.05	0.04	0.05	28	0
September 21, 2018	0.04	0.05	0.04	0.05	39	0
September 20, 2018	0.05	0.05	0.04	0.04	26	0
September 19, 2018	0.04	0.05	0.04	0.05	1	0
September 18, 2018	0.04	0.05	0.04	0.04	340	0
September 17, 2018	0.04	0.04	0.04	0.04	124	0
September 16, 2018	0.04	0.04	0.04	0.04	49	0
September 15, 2018	0.04	0.04	0.03	0.04	118	0
September 14, 2018	0.04	0.04	0.04	0.04	11	0
September 13, 2018	0.04	0.04	0.04	0.04	0	0
September 12, 2018	0.03	0.04	0.03	0.04	14	0
September 11, 2018	0.04	0.04	0.03	0.03	5	0
September 10, 2018	0.04	0.04	0.03	0.04	105	0
September 09, 2018	0.03	0.04	0.03	0.04	80	0
September 08, 2018	0.03	0.04	0.02	0.03	482	0
September 07, 2018	0.03	0.03	0.02	0.03	210	0
September 06, 2018	0.03	0.03	0.02	0.03	14	0
September 05, 2018	0.03	0.03	0.02	0.03	28	0
September 04, 2018	0.02	0.03	0.02	0.03	0	0
September 03, 2018	0.03	0.03	0.02	0.02	19	0
September 02, 2018	0.03	0.03	0.03	0.03	85	0
September 01, 2018	0.03	0.03	0.03	0.03	103	0
August 31, 2018	0.03	0.03	0.03	0.03	12	0
August 30, 2018	0.02	0.02	0.02	0.02	0	0
August 29, 2018	0.02	0.02	0.02	0.02	12	0
August 28, 2018	0.02	0.03	0.02	0.02	66	0
August 27, 2018	0.02	0.03	0.02	0.02	156	0
August 26, 2018	0.02	0.03	0.02	0.02	9	0
August 25, 2018	0.02	0.02	0.02	0.02	34	0
August 24, 2018	0.02	0.03	0.02	0.02	12	0
August 23, 2018	0.02	0.02	0.02	0.02	340	0
August 22, 2018	0.03	0.04	0.02	0.02	11	0
August 21, 2018	0.03	0.03	0.03	0.03	282	0
August 20, 2018	0.02	0.04	0.02	0.03	674	0
August 19, 2018	0.03	0.04	0.02	0.02	151	0
August 18, 2018	0.05	0.05	0.03	0.03	14	0
August 17, 2018	0.04	0.05	0.03	0.05	56	0
August 16, 2018	0.04	0.05	0.02	0.04	57	0
August 15, 2018	0.02	0.05	0.01	0.04	1 796	0
August 14, 2018	0.02	0.02	0.01	0.02	639	0
August 13, 2018	0.02	0.02	0.02	0.02	64	0
August 12, 2018	0.02	0.03	0.02	0.02	132	0
August 11, 2018	0.03	0.03	0.02	0.02	78	0
August 10, 2018	0.02	0.03	0.02	0.03	18	0
August 09, 2018	0.03	0.03	0.02	0.03	3	0
August 08, 2018	0.03	0.03	0.02	0.03	82	0
August 07, 2018	0.03	0.03	0.03	0.03	237	0
August 06, 2018	0.03	0.03	0.03	0.03	248	0
August 05, 2018	0.03	0.03	0.03	0.03	10	0
August 04, 2018	0.03	0.03	0.03	0.03	66	0
August 03, 2018	0.03	0.03	0.03	0.03	130	0
August 02, 2018	0.03	0.03	0.03	0.03	21	0
August 01, 2018	0.03	0.03	0.03	0.03	1	0
July 31, 2018	0.04	0.04	0.03	0.03	69	0
July 30, 2018	0.03	0.03	0.03	0.03	34	0
July 29, 2018	0.04	0.04	0.03	0.03	112	0
July 28, 2018	0.04	0.04	0.04	0.04	2	0
July 27, 2018	0.03	0.04	0.03	0.04	3	0
July 26, 2018	0.03	0.04	0.03	0.03	66	0
July 25, 2018	0.03	0.04	0.03	0.03	148	0
July 24, 2018	0.03	0.03	0.03	0.03	1	0
July 23, 2018	0.03	0.04	0.03	0.03	2	0
July 22, 2018	0.03	0.04	0.03	0.03	151	0
July 21, 2018	0.03	0.04	0.03	0.03	0	0
July 20, 2018	0.05	0.05	0.03	0.03	0	0
July 19, 2018	0.03	0.05	0.03	0.05	3	0
July 18, 2018	0.04	0.04	0.03	0.03	644	0
July 17, 2018	0.03	0.05	0.03	0.04	717	0
July 16, 2018	0.05	0.05	0.03	0.03	413	0
July 15, 2018	0.03	0.06	0.03	0.05	1 031	0
July 14, 2018	0.04	0.04	0.03	0.03	92	0
July 13, 2018	0.05	0.06	0.04	0.04	23	0
July 12, 2018	0.04	0.05	0.04	0.05	5	0
July 11, 2018	0.05	0.05	0.04	0.04	154	0
July 10, 2018	0.07	0.07	0.05	0.05	157	0
July 09, 2018	0.07	0.07	0.05	0.07	62	0
July 08, 2018	0.06	0.07	0.06	0.07	15	0
July 07, 2018	0.05	0.07	0.05	0.06	63	0
July 06, 2018	0.05	0.07	0.05	0.05	4	0
July 05, 2018	0.05	0.05	0.05	0.05	66	0
July 04, 2018	0.05	0.05	0.05	0.05	1	0
July 03, 2018	0.05	0.06	0.05	0.05	70	0
July 02, 2018	0.05	0.05	0.05	0.05	2	0
July 01, 2018	0.05	0.05	0.04	0.05	6	0
June 30, 2018	0.04	0.05	0.04	0.05	813	0
June 29, 2018	0.03	0.04	0.03	0.04	0	0
June 28, 2018	0.04	0.04	0.03	0.03	13	0
June 27, 2018	0.04	0.04	0.03	0.04	22	0
June 26, 2018	0.05	0.05	0.03	0.04	2	0
June 25, 2018	0.05	0.05	0.03	0.05	1	0
June 24, 2018	0.03	0.05	0.03	0.05	233	0
June 23, 2018	0.03	0.03	0.03	0.03	1	0
June 22, 2018	0.04	0.05	0.03	0.03	1	0
June 21, 2018	0.04	0.05	0.04	0.04	4	0
June 20, 2018	0.05	0.05	0.04	0.04	2	0
June 19, 2018	0.04	0.05	0.04	0.05	3	0
June 18, 2018	0.04	0.05	0.04	0.04	0	0
June 17, 2018	0.04	0.04	0.04	0.04	3	0
June 16, 2018	0.04	0.04	0.04	0.04	37	0
June 15, 2018	0.05	0.05	0.04	0.04	4	0
June 14, 2018	0.04	0.05	0.04	0.05	1	0
June 13, 2018	0.04	0.04	0.04	0.04	0	0
June 12, 2018	0.04	0.04	0.04	0.04	7	0
June 11, 2018	0.03	0.06	0.03	0.04	5	0
June 10, 2018	0.05	0.07	0.03	0.03	82	0
June 09, 2018	0.06	0.06	0.05	0.05	7	0
June 08, 2018	0.07	0.07	0.06	0.06	10	0
June 07, 2018	0.07	0.07	0.07	0.07	13	0
June 06, 2018	0.07	0.07	0.07	0.07	90	0
June 05, 2018	0.07	0.09	0.07	0.07	37	0
June 04, 2018	0.07	0.09	0.07	0.07	8	0
June 03, 2018	0.07	0.09	0.07	0.07	94	0
June 02, 2018	0.08	0.08	0.07	0.07	162	0
June 01, 2018	0.08	0.08	0.06	0.08	352	0
May 31, 2018	0.08	0.08	0.06	0.08	56	0
May 30, 2018	0.06	0.08	0.06	0.08	696	0
May 29, 2018	0.06	0.07	0.06	0.06	180	0
May 28, 2018	0.05	0.08	0.05	0.06	527	0
May 27, 2018	0.06	0.08	0.04	0.05	411	0
May 26, 2018	0.06	0.08	0.03	0.06	3 303	0
May 25, 2018	0.06	0.07	0.06	0.06	117	0
May 24, 2018	0.05	0.07	0.05	0.06	4 032	0
May 23, 2018	0.06	0.06	0.05	0.05	1 006	0
May 22, 2018	0.06	0.06	0.05	0.06	275	0
May 21, 2018	0.07	0.07	0.06	0.06	154	0
May 20, 2018	0.06	0.07	0.06	0.07	53	0
May 19, 2018	0.07	0.07	0.05	0.06	3 755	0
May 18, 2018	0.07	0.07	0.06	0.07	35	0
May 17, 2018	0.06	0.07	0.06	0.07	28	0
May 16, 2018	0.06	0.07	0.05	0.06	76	0
May 15, 2018	0.06	0.08	0.05	0.06	104	0
May 14, 2018	0.07	0.07	0.05	0.06	704	0
May 13, 2018	0.07	0.07	0.07	0.07	713	0
May 12, 2018	0.07	0.07	0.06	0.07	235	0
May 11, 2018	0.07	0.08	0.07	0.07	93	0
May 10, 2018	0.07	0.09	0.07	0.07	80	0
May 09, 2018	0.07	0.07	0.06	0.07	86	0
May 08, 2018	0.09	0.09	0.07	0.07	15	0
May 07, 2018	0.09	0.09	0.07	0.09	93	0
May 06, 2018	0.1	0.1	0.07	0.09	76	0
May 05, 2018	0.1	0.11	0.1	0.1	1	0
May 04, 2018	0.11	0.11	0.1	0.1	11	0
May 03, 2018	0.1	0.11	0.06	0.11	464	0
May 02, 2018	0.13	0.13	0.08	0.1	67	0
May 01, 2018	0.08	0.13	0.08	0.13	1	0
April 30, 2018	0.09	0.1	0.08	0.08	1 039	0
April 29, 2018	0.12	0.13	0.08	0.09	1 667	0
April 28, 2018	0.13	0.13	0.09	0.12	82	0
April 27, 2018	0.1	0.16	0.09	0.13	7	0
April 26, 2018	0.09	0.26	0.08	0.1	7 211	0
April 25, 2018	0.06	0.1	0.04	0.09	9 139	0
April 24, 2018	0.07	0.07	0.06	0.06	7 638	0
April 23, 2018	0.07	0.07	0.07	0.07	27	0
April 22, 2018	0.09	0.09	0.06	0.07	2	0
April 21, 2018	0.09	0.09	0.06	0.09	1 306	0
April 20, 2018	0.08	0.09	0.08	0.09	73	0
April 19, 2018	0.08	0.08	0.07	0.08	51	0
April 18, 2018	0.08	0.09	0.08	0.08	178	0
April 17, 2018	0.08	0.09	0.07	0.08	65	0
April 16, 2018	0.08	0.08	0.05	0.08	37	0
April 15, 2018	0.07	0.09	0.07	0.08	102	0
April 14, 2018	0.08	0.08	0.07	0.07	8	0
April 13, 2018	0.08	0.09	0.04	0.08	2 054	0
April 12, 2018	0.07	0.08	0.06	0.08	353	0
April 11, 2018	0.05	0.07	0.05	0.07	73	0
April 10, 2018	0.06	0.07	0.05	0.05	1	0
April 09, 2018	0.07	0.07	0.05	0.06	393	0
April 08, 2018	0.07	0.07	0.07	0.07	292	0
April 07, 2018	0.06	0.07	0.06	0.07	288	0
April 06, 2018	0.06	0.07	0.05	0.06	336	0
April 05, 2018	0.05	0.06	0.05	0.06	41	0
April 04, 2018	0.06	0.06	0.05	0.05	182	0
April 03, 2018	0.05	0.06	0.05	0.06	400	0
April 02, 2018	0.05	0.07	0.05	0.05	913	0
April 01, 2018	0.04	0.06	0.04	0.05	433	0
March 31, 2018	0.04	0.06	0.04	0.04	51	0
March 30, 2018	0.06	0.06	0.04	0.04	27	0
March 29, 2018	0.07	0.07	0.04	0.06	144	0
March 28, 2018	0.07	0.07	0.07	0.07	992	0
March 27, 2018	0.07	0.07	0.07	0.07	129	0
March 26, 2018	0.05	0.08	0.05	0.07	1 969	0
March 25, 2018	0.06	0.06	0.05	0.05	13	0
March 24, 2018	0.07	0.07	0.06	0.06	5 211	0
March 23, 2018	0.06	0.07	0.06	0.07	43	0
March 22, 2018	0.07	0.08	0.06	0.06	0	0
March 21, 2018	0.05	0.08	0.05	0.07	58	0
March 20, 2018	0.05	0.05	0.05	0.05	53	0
March 19, 2018	0.06	0.07	0.04	0.05	49	0
March 18, 2018	0.04	0.06	0.04	0.06	24	0
March 17, 2018	0.07	0.07	0.04	0.04	45	0
March 16, 2018	0.03	0.07	0.03	0.07	1	0
March 15, 2018	0.03	0.07	0.03	0.03	2 431	0
March 14, 2018	0.04	0.04	0.03	0.03	0	0
March 13, 2018	0.04	0.04	0.04	0.04	216	0
March 12, 2018	0.05	0.05	0.04	0.04	29	0
March 11, 2018	0.04	0.05	0.04	0.05	4	0
March 10, 2018	0.05	0.05	0.04	0.04	3	0
March 09, 2018	0.04	0.05	0.03	0.05	111	0
March 08, 2018	0.04	0.05	0.04	0.04	8	0
March 07, 2018	0.04	0.05	0.04	0.04	195	0
March 06, 2018	0.05	0.05	0.04	0.04	601	0
March 05, 2018	0.06	0.06	0.05	0.05	205	0
March 04, 2018	0.05	0.06	0.05	0.06	214	0
March 03, 2018	0.05	0.06	0.05	0.05	11	0
March 02, 2018	0.06	0.06	0.05	0.05	256	0
March 01, 2018	0.06	0.06	0.06	0.06	11	0
February 28, 2018	0.06	0.06	0.05	0.06	1	0
February 27, 2018	0.04	0.06	0.04	0.06	62	0
February 26, 2018	0.04	0.06	0.04	0.04	124	0
February 25, 2018	0.04	0.05	0.04	0.04	182	0
February 24, 2018	0.05	0.05	0.04	0.04	11	0
February 23, 2018	0.05	0.05	0.04	0.05	127	0
February 22, 2018	0.04	0.05	0.04	0.04	43	0
February 21, 2018	0.05	0.05	0.04	0.04	66	0
February 20, 2018	0.07	0.07	0.05	0.05	80	0
February 19, 2018	0.07	0.07	0.07	0.07	1	0
February 18, 2018	0.07	0.07	0.06	0.07	756	0
February 17, 2018	0.07	0.08	0.06	0.07	575	0
February 16, 2018	0.07	0.07	0.06	0.07	309	0
November 22, 2017	0	0	0	0	211	53 579
November 21, 2017	0	0.01	0	0	215	50 380
November 20, 2017	0.01	0.01	0	0	101	74 386
November 19, 2017	0.01	0.01	0.01	0.01	427	100 652
November 18, 2017	0.01	0.01	0.01	0.01	5	111 254
November 17, 2017	0.01	0.01	0.01	0.01	12	132 861
November 16, 2017	0.01	0.01	0.01	0.01	2	142 415
November 15, 2017	0.01	0.01	0.01	0.01	40	128 470
November 14, 2017	0.01	0.01	0.01	0.01	24	126 959
November 13, 2017	0.01	0.01	0.01	0.01	35	123 005
November 08, 2017	0.01	0.01	0.01	0.01	82	105 282
November 07, 2017	0.01	0.01	0.01	0.01	77	96 830
November 06, 2017	0.01	0.01	0.01	0.01	37	96 144
November 05, 2017	0.01	0.01	0.01	0.01	13	87 396
November 04, 2017	0.01	0.01	0.01	0.01	455	94 850
November 03, 2017	0.01	0.01	0.01	0.01	31	97 624
November 02, 2017	0.01	0.01	0	0.01	463	72 644
November 01, 2017	0.01	0.01	0	0.01	749	85 453
October 31, 2017	0.01	0.01	0.01	0.01	25	74 960
October 30, 2017	0.01	0.01	0.01	0.01	19	73 122
October 29, 2017	0.01	0.01	0.01	0.01	7	69 860
October 26, 2017	0.01	0.01	0.01	0.01	34	91 514
October 25, 2017	0.01	0.01	0.01	0.01	19	92 959
October 24, 2017	0.01	0.01	0.01	0.01	19	101 116
October 23, 2017	0.01	0.01	0.01	0.01	85	84 869
October 22, 2017	0.01	0.01	0.01	0.01	133	136 805
October 21, 2017	0.01	0.01	0.01	0.01	52	109 233
October 20, 2017	0.01	0.01	0.01	0.01	9	133 117
October 19, 2017	0.01	0.01	0.01	0.01	10	141 560
October 18, 2017	0.01	0.01	0.01	0.01	3	142 086
October 17, 2017	0.01	0.01	0.01	0.01	10	144 766
October 16, 2017	0.01	0.01	0.01	0.01	36	99 571
October 15, 2017	0.01	0.01	0.01	0.01	124	113 315
October 14, 2017	0.01	0.01	0.01	0.01	88	160 287
October 13, 2017	0.01	0.01	0.01	0.01	105	145 563
October 12, 2017	0.01	0.01	0.01	0.01	0	144 744
October 11, 2017	0.01	0.01	0.01	0.01	21	114 117
October 10, 2017	0.01	0.01	0.01	0.01	21	102 189
October 09, 2017	0.01	0.01	0.01	0.01	210	136 373
October 08, 2017	0.01	0.02	0.01	0.01	185	140 557
October 07, 2017	0.02	0.02	0.01	0.01	57	207 587
October 06, 2017	0.01	0.02	0.01	0.02	16	170 471
October 05, 2017	0.01	0.02	0.01	0.01	76	157 701
October 04, 2017	0.01	0.01	0.01	0.01	590	172 693
October 03, 2017	0.01	0.01	0.01	0.01	322	181 700
October 02, 2017	0.02	0.02	0.01	0.01	619	227 167
October 01, 2017	0.02	0.02	0.01	0.02	21	266 748
September 30, 2017	0.02	0.02	0.01	0.02	131	248 775
September 29, 2017	0.01	0.02	0.01	0.02	83	128 270
September 28, 2017	0.01	0.02	0.01	0.01	67	135 055
September 27, 2017	0.01	0.01	0.01	0.01	10	122 026
September 26, 2017	0.01	0.02	0.01	0.01	49	164 689
September 25, 2017	0.03	0.03	0.01	0.01	53	343 871
September 24, 2017	0.03	0.03	0.03	0.03	15 238	343 871
September 23, 2017	0.03	0.03	0.03	0.03	15 238	343 871
September 22, 2017	0.03	0.03	0.03	0.03	15 238	343 871
September 21, 2017	0.03	0.03	0.03	0.03	15 238	354 325
September 17, 2017	0.02	0.02	0.02	0.02	4 959	0
September 16, 2017	0.03	0.03	0.02	0.02	5 431	0
September 15, 2017	0	0.03	0	0.03	16 836	0
September 14, 2017	0	0	0	0	2 285	0
September 13, 2017	0	0	0	0	3 070	0
September 12, 2017	0	0.01	0	0.01	2 418	0
September 11, 2017	0	0	0	0	2 214	0
September 10, 2017	0	0.01	0	0	719	0
September 09, 2017	0	0	0	0	234	0
September 08, 2017	0.01	0.01	0	0	26	0
September 07, 2017	0.01	0.01	0.01	0.01	35	0
September 06, 2017	0	0.01	0	0.01	6	0
September 05, 2017	0	0.01	0	0	488	0
September 04, 2017	0.01	0.01	0	0	23	0
September 03, 2017	0.01	0.01	0.01	0.01	662	0
September 02, 2017	0.01	0.01	0.01	0.01	1	0
September 01, 2017	0.01	0.01	0.01	0.01	28	0
August 31, 2017	0.01	0.01	0.01	0.01	3 815	0
August 30, 2017	0.01	0.01	0.01	0.01	2 629	0
August 29, 2017	0.01	0.01	0	0.01	765	0
August 28, 2017	0.01	0.01	0.01	0.01	176	0
August 27, 2017	0.01	0.01	0.01	0.01	1 942	0
August 26, 2017	0.01	0.01	0	0.01	177	0
August 25, 2017	0	0.01	0	0.01	1 219	0
August 24, 2017	0.01	0.01	0	0	417	0
August 23, 2017	0.01	0.01	0.01	0.01	381	0
August 22, 2017	0.01	0.01	0	0.01	617	0
August 21, 2017	0.01	0.01	0.01	0.01	437	0
August 20, 2017	0.01	0.01	0	0.01	1 432	0
August 19, 2017	0.01	0.01	0	0.01	1 761	0