Market Cap $2.21T
-0.26%
Volume 24h $147.15B
5.54%
BTC % 52.23%
0.49%
ETH % 14.24%
-0.98%
Coins
28.481
+15
Exchanges
885
Last update
3 Minutes ago
SmarDex (SDEX) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Aug-15 2024 | $0.010379 | $0.010367 | $0.010507 | $0.010419 | $2,669,555 | $88,770,179 |
| Aug-14 2024 | $0.010441 | $0.010402 | $0.010605 | $0.010561 | $391,783 | $89,305,069 |
| Aug-13 2024 | $0.01058 | $0.010385 | $0.010584 | $0.010476 | $441,350 | $90,491,974 |
| Aug-12 2024 | $0.010482 | $0.010311 | $0.010518 | $0.010356 | $415,168 | $89,657,081 |
| Aug-11 2024 | $0.010388 | $0.010339 | $0.010583 | $0.010439 | $301,853 | $88,848,057 |
| Aug-10 2024 | $0.010421 | $0.010359 | $0.010483 | $0.010362 | $119,396 | $89,132,209 |
| Aug-09 2024 | $0.010376 | $0.010313 | $0.010428 | $0.010413 | $391,863 | $88,742,995 |
| Aug-08 2024 | $0.010466 | $0.010099 | $0.010466 | $0.010099 | $739,764 | $89,519,043 |
| Aug-07 2024 | $0.0101 | $0.01004 | $0.010367 | $0.010165 | $546,899 | $84,361,109 |
| Aug-06 2024 | $0.010252 | $0.00949622 | $0.010276 | $0.00949622 | $1,460,195 | $85,634,674 |
| Aug-05 2024 | $0.0095281 | $0.00940664 | $0.011399 | $0.011399 | $3,061,930 | $79,583,675 |
| Aug-04 2024 | $0.011499 | $0.011499 | $0.012656 | $0.012599 | $999,682 | $96,051,925 |
| Aug-03 2024 | $0.012601 | $0.012571 | $0.013419 | $0.013419 | $662,639 | $105,257,700 |
| Aug-02 2024 | $0.013431 | $0.013431 | $0.014002 | $0.014002 | $386,535 | $112,187,485 |
| Aug-01 2024 | $0.01399 | $0.013761 | $0.014267 | $0.014235 | $684,952 | $116,853,130 |