Overview Charts Trading Exchanges Historical Data
Speed Mining Service
Speed Mining Service (SMS)
Market capitalization: 4 471 510
Rank # 750 | Coin not mineable
42.96 11.9%
Volume (24h): 640
Circulating Supply: 300 000 SMS
Max Supply: 0 SMS
Date Open High Low Close Volume Market Cap
October 22, 2018
8.25
8.5
7.42
7.75
76
864 010
October 21, 2018
10.03
10.03
8.04
8.26
109
1 049 774
October 20, 2018
8.36
9.56
8.34
9.56
28
875 204
October 19, 2018
8.74
8.75
7.72
8.36
129
914 973
October 18, 2018
7.36
8.8
7.2
8.74
319
770 460
October 17, 2018
7.32
9.01
7.25
7.34
18
766 659
October 16, 2018
7.94
8.05
7.3
7.31
14
830 717
October 15, 2018
7
8.05
6.91
7.94
76
733 214
October 14, 2018
7.48
8.24
6.98
7
389
782 758
October 13, 2018
7.51
7.52
7.46
7.48
0
786 587
October 12, 2018
7.49
7.71
7.48
7.71
14
784 304
October 11, 2018
9.09
9.1
6.96
7.51
934
951 570
October 10, 2018
9.03
9.86
8.96
9.12
176
945 015
October 09, 2018
8.59
9.53
7.8
9.05
1 019
899 658
October 08, 2018
8.56
8.69
8.51
8.57
11
896 359
October 07, 2018
9.21
9.23
8.49
8.52
0
964 268
October 06, 2018
9.35
9.35
9.17
9.18
292
978 490
October 05, 2018
8.7
9.39
8.69
9.33
461
910 252
October 04, 2018
9.09
9.15
8.58
8.7
496
951 674
October 03, 2018
9.51
11.39
9.02
9.08
1 236
995 373
October 02, 2018
11.16
11.96
9.17
9.52
1 324
1 167 865
October 01, 2018
9.29
11.84
9.24
11.18
1 244
972 791
September 30, 2018
8.4
9.33
8.38
9.32
421
879 064
September 29, 2018
9.18
9.85
8.38
8.39
512
960 948
September 28, 2018
8.34
9.5
8.34
9.19
366
872 740
September 27, 2018
9.78
9.81
8.34
8.34
437
1 023 601
September 26, 2018
7.86
10.14
7.82
9.77
186
822 729
September 25, 2018
9.22
9.6
7.82
7.85
152
964 861
September 24, 2018
9.29
9.92
8.61
9.23
707
972 112
September 23, 2018
9.58
9.58
9.12
9.28
102
1 002 603
September 22, 2018
10.45
10.56
8.92
9.55
151
1 093 582
September 21, 2018
9.03
10.71
8.87
10.43
224
945 342
September 20, 2018
9.16
9.2
8.75
9.04
168
959 132
September 19, 2018
9.04
9.35
8.2
9.16
239
946 237
September 18, 2018
9.52
9.79
8.14
9.03
412
996 209
September 17, 2018
9.79
9.84
8.9
9.52
292
1 024 811
September 16, 2018
10.97
11.57
9.2
9.77
1 630
1 148 713
September 15, 2018
13.55
13.55
10.26
10.96
43
1 418 699
September 14, 2018
10.57
14.09
10.57
13.57
11
1 106 840
September 13, 2018
11.19
11.63
10.36
10.58
2
1 171 276
September 12, 2018
11.08
11.21
10.92
11.18
55
1 159 961
September 11, 2018
11.33
11.91
9.6
11.08
79
1 185 753
September 10, 2018
10.79
11.77
10.79
11.32
37
1 129 640
September 09, 2018
11.1
12.05
10.5
10.8
28
1 162 380
September 08, 2018
12.18
12.29
11.05
11.11
254
1 274 808
September 07, 2018
12.94
12.94
11.97
12.18
207
1 354 887
September 06, 2018
13.04
13.04
12.43
12.94
231
1 364 778
September 05, 2018
14.3
15.32
13.06
13.11
408
1 496 517
September 04, 2018
13.9
15.76
13.74
14.29
367
1 455 548
September 03, 2018
14.88
14.92
13.88
13.9
234
1 557 127
September 02, 2018
13.91
14.94
13.6
14.86
188
1 456 341
September 01, 2018
12.47
14.34
12.34
13.9
324
1 305 413
August 31, 2018
12.79
14.01
12.43
12.46
188
1 339 331
August 30, 2018
13.69
13.73
12.64
12.79
405
1 432 645
August 29, 2018
13.52
15.85
13.47
13.68
337
1 415 114
August 28, 2018
15.1
16.07
13.02
13.52
94
1 580 227
August 27, 2018
13.11
18
13.11
15.1
690
1 372 524
August 26, 2018
12.64
14.38
11.16
13.1
1 068
1 323 028
August 25, 2018
13.46
13.54
11.47
12.63
880
1 408 479
August 24, 2018
12.55
13.69
12.14
13.47
92
1 313 435
August 23, 2018
11.95
12.78
11.95
12.54
418
1 250 581
August 22, 2018
12.43
14.58
11.84
11.95
895
1 301 449
August 21, 2018
12.28
12.46
12.11
12.43
101
1 285 070
August 20, 2018
13.1
14.01
12.22
12.27
131
1 371 451
August 19, 2018
12.88
13.14
12.23
13.12
494
1 348 644
August 18, 2018
14.58
15.67
12.29
12.88
843
1 526 727
August 17, 2018
12.4
14.58
12.26
14.57
349
1 298 430
August 16, 2018
13.07
14.49
12.05
12.41
87
1 368 312
August 15, 2018
11.93
16.01
11.93
13.08
403
1 248 482
August 14, 2018
14.06
14.32
11.74
11.9
603
1 471 827
August 13, 2018
15.15
16.01
12.6
14.06
304
1 585 582
August 12, 2018
14.1
15.77
14.03
15.09
996
1 475 946
August 11, 2018
13.51
15.72
13.45
14.14
991
1 414 611
August 10, 2018
13.73
14.98
13.33
13.52
1 068
1 437 378
August 09, 2018
16.52
20.12
13.08
13.75
2 345
1 729 296
August 08, 2018
12.85
17.24
12.6
16.51
3 452
1 345 461
August 07, 2018
14.79
15.25
12.84
12.84
439
1 548 410
August 06, 2018
16.34
16.7
13.9
14.8
1 763
1 710 205
August 05, 2018
16.94
19.1
15.68
16
2 581
1 773 424
August 04, 2018
16.12
30.09
14.98
16.94
29 547
1 687 460
August 03, 2018
25.43
25.43
15.2
16.11
36 709
2 661 718
August 02, 2018
5.06
38.14
5.06
24.6
149 719
530 103
August 01, 2018
5.55
5.59
4.72
5.06
219
580 885
July 31, 2018
6.36
6.36
4.84
5.56
238
665 739
July 30, 2018
6.63
6.63
5.02
6.36
605
693 691
July 29, 2018
6.28
7.05
6.01
6.63
691
657 227
July 28, 2018
6.4
7.36
5.93
6.28
730
670 135
July 27, 2018
7.1
7.76
5.79
6.4
1 562
743 380
July 26, 2018
6.79
9.85
5.74
7.1
11 825
710 504
July 25, 2018
7.51
7.56
6.45
6.79
150
785 858
July 24, 2018
5.98
7.99
5.64
7.58
780
625 974
July 23, 2018
5.58
6.58
5.58
5.97
719
583 835
July 22, 2018
5.91
6.08
4.95
5.58
356
618 382
July 21, 2018
6.85
6.88
4.88
5.91
3 674
717 187
July 20, 2018
6.65
7.41
6.62
6.85
130
695 698
July 19, 2018
7.15
7.21
6.63
6.65
40
748 776
July 18, 2018
8.09
8.24
6.68
7.17
843
846 882
July 17, 2018
7.84
9.22
7.33
8.09
1 841
820 793
July 16, 2018
6.84
8.45
6.63
7.83
902
716 046
July 15, 2018
7.3
7.31
6.82
6.83
429
764 059
July 14, 2018
7.04
7.39
6.76
7.3
100
736 859
July 13, 2018
6.52
7.08
6.47
7.03
188
682 680
July 12, 2018
7.12
7.12
6.2
6.51
54
745 050
July 11, 2018
6.92
7.16
6.28
7.12
1 563
724 909
July 10, 2018
7.23
7.33
6.43
6.92
878
756 780
July 09, 2018
7.38
8.35
7.14
7.24
446
772 048
July 08, 2018
7.09
7.68
6.79
7.38
358
742 084
July 07, 2018
6.88
8.49
6.7
7.09
144
720 461
July 06, 2018
7.37
7.55
6.84
6.89
273
771 863
July 05, 2018
7.6
8.89
7.19
7.37
2 605
795 722
July 04, 2018
7.79
8.26
7.28
7.6
423
815 740
July 03, 2018
8.2
9.95
7.76
7.8
3 794
857 856
July 02, 2018
8.91
9.01
8.04
8.2
481
932 823
July 01, 2018
8.43
8.99
7.89
8.91
762
882 487
June 30, 2018
7.5
8.44
7.46
8.43
344
785 111
June 29, 2018
7.05
7.71
7.04
7.49
113
738 405
June 28, 2018
7.76
7.9
6.56
7.05
773
812 510
June 27, 2018
7.92
7.94
7.19
7.76
150
828 963
June 26, 2018
7.48
8.05
7.38
7.92
504
782 609
June 25, 2018
7.29
8.01
7.01
7.48
599
763 110
June 24, 2018
7.89
11
6.83
7.3
1 428
825 527
June 23, 2018
7.38
7.89
6.98
7.89
144
772 284
June 22, 2018
8.43
8.44
7.06
7.38
296
882 862
June 21, 2018
7.89
9.2
7.45
8.44
965
826 430
June 20, 2018
8.41
8.47
7.36
7.89
584
880 810
June 19, 2018
9.2
9.21
7.53
8.41
429
962 545
June 18, 2018
8.41
9.27
7.32
9.2
830
880 544
June 17, 2018
8.38
9.12
8.07
8.42
777
877 190
June 16, 2018
9.08
10.11
7.75
8.37
1 460
950 379
June 15, 2018
9.06
9.23
8.57
9.09
975
948 387
June 14, 2018
9.6
9.75
8.52
9.07
2 839
1 004 810
June 13, 2018
10.72
10.72
9.42
9.71
701
1 121 670
June 12, 2018
10.27
11.35
9.99
10.02
79
1 075 360
June 11, 2018
10.51
11.3
10.16
10.27
456
1 099 680
June 10, 2018
12.53
12.53
10.4
10.5
327
1 311 810
June 09, 2018
13.02
13.58
11.99
12.52
565
1 362 770
June 08, 2018
11.5
13.16
11.49
13.02
1 463
1 203 910
June 07, 2018
11.77
13.85
11.41
11.48
24 359
1 231 650
June 06, 2018
12.21
12.73
11.26
11.76
497
1 277 620
June 05, 2018
11.82
12.8
11.07
12.21
938
1 237 600
June 04, 2018
12.02
12.14
11.42
11.82
918
1 258 740
June 03, 2018
12.47
13.01
11.42
12.03
1 556
1 305 170
June 02, 2018
13.89
14.72
12.06
12.47
8 517
1 453 750
June 01, 2018
10.59
14.27
10.58
13.89
10 095
1 108 460
May 31, 2018
10.52
20.42
10.5
10.58
2 540
1 100 850
May 30, 2018
11.31
11.79
10.37
11.49
34
1 183 470
May 29, 2018
11.65
12.1
10.42
11.3
4 800
1 219 320
May 28, 2018
12.1
12.62
11.49
11.67
1 367
1 266 740
May 27, 2018
12.35
13.14
11.7
12.08
279
1 293 060
May 26, 2018
12.72
13.57
12.22
12.78
957
1 331 830
May 25, 2018
18.34
18.36
12.52
12.74
822
1 920 170
May 24, 2018
18.47
19.85
18.01
18.32
6 415
1 933 140
May 23, 2018
15.18
18.82
12.59
18.53
12 989
1 589 390
May 22, 2018
15.57
15.66
14.27
15.2
2 073
1 629 840
May 21, 2018
15.98
16.37
15.24
15.58
618
1 673 080
May 20, 2018
15.66
16.53
15.58
15.98
406
1 639 730
May 19, 2018
16.08
16.11
14.96
15.65
647
1 683 370
May 18, 2018
16.2
16.25
14.84
16.07
1 499
1 695 470
May 17, 2018
16.18
16.66
14.93
16.15
26 574
1 693 430
May 16, 2018
16.98
16.98
15.7
16.17
1 053
1 777 610
May 15, 2018
17.04
17.42
16.23
16.99
1 425
1 783 900
May 14, 2018
17.13
18.17
16.23
17.06
2 373
1 792 870
May 13, 2018
17.57
18.1
16.27
17.13
2 864
1 838 840
May 12, 2018
17.89
17.89
16.01
17.57
1 541
1 872 590
May 11, 2018
17.46
19.08
16.22
17.92
10 555
1 827 460
May 10, 2018
18.47
19.28
17.37
17.46
5 360
1 933 120
May 09, 2018
19.89
20.78
17.71
18.54
55 752
2 082 290
May 08, 2018
22.04
22.86
19.47
19.91
68 259
2 307 010
May 07, 2018
22.05
23.35
20.52
22
18 708
2 307 760
May 06, 2018
27.81
28.01
21.06
22.03
146 182
2 911 010
May 05, 2018
26.49
28.03
25.73
27.8
5 084
2 773 430
May 04, 2018
28.42
31.13
24.68
26.49
51 881
2 975 190
May 03, 2018
21.75
31.84
21.63
27.38
76 673
2 277 220
May 02, 2018
20.98
22.37
19.93
21.76
7 839
2 196 230
May 01, 2018
23.22
23.22
20.14
21.01
8 316
2 430 570
April 30, 2018
22.5
26.62
19.34
23.19
32 328
2 354 900
April 29, 2018
19.82
28.56
17.45
22.5
52 869
2 074 250
April 28, 2018
22.03
22.34
17.01
19.82
10 494
2 305 680
April 27, 2018
24.23
25.08
20.15
22.09
3 336
2 536 470
April 26, 2018
22.88
24.26
19.44
24.2
2 268
2 394 740
April 25, 2018
26.92
27.73
18.52
22.71
3 248
2 818 150
April 24, 2018
23.79
28.99
23.36
27
11 581
2 490 830
April 23, 2018
22.2
24.11
21.88
23.79
5 447
2 324 310
April 22, 2018
22.15
23.58
18.8
22.24
7 928
2 318 440
April 21, 2018
24.25
26.23
13.68
22.27
19 379
2 538 090
April 20, 2018
22.17
26.78
21.94
24.25
9 876
2 320 980
April 19, 2018
21.39
26.76
18.79
22.17
20 675
2 239 540
April 18, 2018
19.74
23.47
19.07
22.06
39 931
2 066 330
April 17, 2018
16.56
23.29
15.99
19.75
88 271
1 733 870
April 16, 2018
16.76
16.91
15.82
16.56
796
1 754 340
April 15, 2018
14.96
18.22
14.95
16.88
1 995
1 566 510
April 14, 2018
16.41
17.42
14.96
14.96
1 259
1 717 910
April 13, 2018
15.4
17.49
14.55
16.41
3 666
1 611 590
April 12, 2018
17.45
17.51
10.93
15.38
11 701
1 827 160
April 11, 2018
15.2
17.51
14.83
17.51
1 003
1 591 420
April 10, 2018
14.84
15.81
14.41
15.19
425
1 553 740
April 09, 2018
14.77
16.47
14.55
14.83
1 848
1 546 040
April 08, 2018
16.05
16.55
14.71
14.75
280
1 679 620
April 07, 2018
16.65
17.17
14.72
16.04
2 512
1 742 780
April 06, 2018
14.02
19.36
14.02
16.64
16 487
1 467 210
April 05, 2018
14.77
19.11
13.89
14.03
117 471
1 546 100
April 04, 2018
15.23
18.92
13.33
14.77
54 127
1 594 350
April 03, 2018
14.19
15.24
13.39
15.24
6 275
1 485 750
April 02, 2018
12.51
14.23
12.45
13.11
1 716
1 309 760
April 01, 2018
13.99
14.2
12.45
12.46
1 353
1 464 120
March 31, 2018
14.47
15.24
13.46
14
1 776
1 515 130
March 30, 2018
15.13
16.08
13.02
14.7
17 814
1 583 310
March 29, 2018
17.18
18.51
14.46
15.11
14 023
1 798 490
March 28, 2018
14.56
26.75
14.27
17.16
49 638
1 523 820
March 27, 2018
16.3
16.36
14.39
14.56
2 661
1 706 560
March 26, 2018
16.15
17.37
15.3
16.32
9 180
1 690 870
March 25, 2018
17.47
18.06
16.11
16.17
3 541
1 828 600
March 24, 2018
17.34
30.91
15.29
17.66
5 332
1 814 860
March 23, 2018
17.69
18.26
16.26
17.19
4 287
1 851 460
March 22, 2018
18.12
19.24
17.46
17.69
2 095
1 896 860
March 21, 2018
18.95
20.04
17.83
18.14
1 936
1 983 700
March 20, 2018
18.58
19.6
17.58
18.88
2 264
1 945 310
March 19, 2018
17.1
19.29
16.58
18.69
6 095
1 790 390
March 18, 2018
17.34
18.08
15.52
17.17
2 506
1 814 910
March 17, 2018
17.99
18.84
16.31
17.37
7 826
1 883 390
March 16, 2018
19.84
20.69
17.97
17.97
9 642
2 076 500
March 15, 2018
21.32
21.82
18.47
19.85
12 403
2 231 400
March 14, 2018
24.34
24.4
20.53
20.56
4 200
2 547 800
March 13, 2018
23.49
24.62
21.5
24.33
3 889
2 459 300
March 12, 2018
24.89
27.19
22.21
23.58
9 494
2 605 540
March 11, 2018
25.57
26.85
23.08
24.95
12 158
2 677 150
March 10, 2018
27.4
29.78
23.39
25.64
30 302
2 868 380
March 09, 2018
23.62
37.32
20.15
27.42
50 357
2 472 890
March 08, 2018
28.29
29.21
22.11
23.83
7 981
2 961 490
March 07, 2018
32.1
32.23
25.48
28.44
5 734
3 360 670
March 06, 2018
31.34
38.86
26.59
33.79
38 650
3 281 000
March 05, 2018
35.99
36.42
31.38
31.39
14 475
3 769 150
March 04, 2018
38.78
38.78
31.26
36
19 312
4 061 740
March 03, 2018
39.99
41.75
36.88
38.81
10 089
4 188 370
March 02, 2018
41.35
42.45
37.8
40.01
10 562
4 330 800
March 01, 2018
44
44.15
38.68
41.41
17 712
4 608 710
February 28, 2018
45.22
48.42
41.51
43.97
23 084
4 736 110
February 27, 2018
40.29
56.13
39.32
45.24
106 475
4 219 760
February 26, 2018
39.22
42.42
38.5
40.22
17 995
4 107 850
February 25, 2018
40.98
45.84
38.65
39.2
29 689
4 292 070
February 24, 2018
45.47
48.79
37.36
41.92
25 386
4 762 090
February 23, 2018
43.3
46.94
41.51
45.51
11 472
4 534 900
February 22, 2018
47.34
47.8
40.13
43.33
29 001
4 958 320
February 21, 2018
51.31
52.07
41.19
47.01
35 446
5 373 800
February 20, 2018
52.58
53.87
50.17
51.53
15 457
5 507 470
February 19, 2018
52.08
54.64
50.23
52.56
25 066
0
February 18, 2018
56.5
56.9
52.16
52.19
20 206
0
February 17, 2018
56.59
58.21
54.76
56.44
35 928
0
February 16, 2018
59.69
59.69
54.73
56.59
45 808
0
February 15, 2018
57.77
61.58
54.15
59.82
74 535
0
February 14, 2018
57.11
57.92
49.7
57.76
92 352
0
February 13, 2018
69.8
70.5
53.64
57.22
196 573
0
February 12, 2018
71.75
80.72
66.23
69.72
295 017
0
February 11, 2018
45.97
370.21
41.72
70.65
519 205
0
February 10, 2018
51.06
51.82
44.03
46
27 459
0
February 09, 2018
47.03
51.69
43.45
51.04
47 333
0
February 08, 2018
47.13
55.52
46.3
47.24
38 249
0
February 07, 2018
44.79
60.7
41.44
47.47
116 435
0
February 06, 2018
43.29
45.22
33.8
45.01
44 292
0
February 05, 2018
49.71
57.19
41.74
42.02
85 757
0
February 04, 2018
56.09
60.94
44.69
51.34
69 552
0
February 03, 2018
62.65
63.01
51.29
56.08
77 797
0
February 02, 2018
69.67
70.91
54.35
62.56
299 256
0
February 01, 2018
73.36
84.89
61.21
69.82
276 802
0
January 31, 2018
113.98
113.98
71.07
74.58
291 197
0
January 30, 2018
90.98
112.7
87.25
109.89
666 526
0