SMMV Historical Intraday Prices
One-Minute OHLCV Data From August 5, 2022.
|USD
|Download CSV
| Time | Open | High | Low | Close | Volume | VWAP |
|---|---|---|---|---|---|---|
| 1659706200 | $35.415 | $35.421 | $35.415 | $35.421 | 1,869 | $35.419166 |
| 1659706560 | $35.43 | $35.47 | $35.43 | $35.47 | 2,800 | $35.447896 |
| 1659707040 | $35.4257 | $35.4257 | $35.4257 | $35.4257 | 278 | $35.446648 |
| 1659707760 | $35.44 | $35.44 | $35.44 | $35.44 | 100 | $35.446517 |
| 1659708120 | $35.5128 | $35.5128 | $35.5128 | $35.5128 | 259 | $35.449752 |
| 1659709920 | $35.545 | $35.545 | $35.545 | $35.545 | 107 | $35.451833 |
| 1659710340 | $35.5406 | $35.5406 | $35.5406 | $35.5406 | 228 | $35.455532 |
| 1659710820 | $35.574 | $35.574 | $35.574 | $35.574 | 3,723 | $35.502452 |
| 1659710880 | $35.5478 | $35.5478 | $35.5478 | $35.5478 | 276 | $35.506186 |
| 1659710940 | $35.5655 | $35.5655 | $35.5655 | $35.5655 | 3,177 | $35.520319 |
| 1659711360 | $35.50 | $35.50 | $35.50 | $35.50 | 1,241 | $35.518572 |
| 1659711600 | $35.5441 | $35.5609 | $35.5441 | $35.5609 | 2,148 | $35.523836 |
| 1659713940 | $35.47 | $35.47 | $35.47 | $35.47 | 536 | $35.522166 |
| 1659714660 | $35.495 | $35.495 | $35.495 | $35.495 | 106 | $35.522001 |
| 1659714780 | $35.5406 | $35.5406 | $35.5406 | $35.5406 | 655 | $35.522679 |
| 1659715020 | $35.53 | $35.53 | $35.53 | $35.53 | 100 | $35.522716 |
| 1659715260 | $35.5685 | $35.5685 | $35.5685 | $35.5685 | 211 | $35.523255 |
| 1659715860 | $35.6086 | $35.6086 | $35.6086 | $35.6086 | 189 | $35.524113 |
| 1659717120 | $35.6001 | $35.62 | $35.6001 | $35.61 | 828 | $35.528013 |
| 1659717180 | $35.60 | $35.60 | $35.60 | $35.60 | 173 | $35.52854 |
| 1659717300 | $35.595 | $35.595 | $35.595 | $35.595 | 184 | $35.52916 |
| 1659718440 | $35.6654 | $35.6654 | $35.6654 | $35.6654 | 2,670 | $35.545404 |
| 1659720000 | $35.66 | $35.66 | $35.66 | $35.66 | 100 | $35.546033 |
| 1659720420 | $35.6401 | $35.6401 | $35.6401 | $35.6401 | 230 | $35.546867 |
| 1659721380 | $35.6721 | $35.6721 | $35.6721 | $35.6721 | 128 | $35.547568 |
| 1659722280 | $35.68 | $35.69 | $35.68 | $35.69 | 361 | $35.549697 |
| 1659722340 | $35.675 | $35.675 | $35.675 | $35.675 | 349 | $35.551553 |
| 1659723600 | $35.66 | $35.66 | $35.66 | $35.66 | 154 | $35.552257 |
| 1659724440 | $35.6696 | $35.6696 | $35.6696 | $35.6696 | 222 | $35.553518 |
| 1659725880 | $35.645 | $35.645 | $35.645 | $35.645 | 118 | $35.553795 |
| 1659726180 | $35.6799 | $35.68 | $35.645 | $35.645 | 920 | $35.557869 |
| 1659726960 | $35.6827 | $35.6827 | $35.6827 | $35.6827 | 556 | $35.560587 |
| 1659728700 | $35.7489 | $35.7489 | $35.7489 | $35.7489 | 300 | $35.562774 |
| 1659728820 | $35.76 | $35.77 | $35.76 | $35.77 | 2,100 | $35.578103 |
| 1659728880 | $35.77 | $35.77 | $35.7515 | $35.7515 | 337 | $35.580287 |
| 1659728940 | $35.76 | $35.76 | $35.76 | $35.76 | 100 | $35.581002 |
| 1659729000 | $35.76 | $35.76 | $35.76 | $35.76 | 100 | $35.58155 |
| 1659729540 | $35.78 | $35.78 | $35.78 | $35.78 | 419 | $35.584533 |