Market Cap $2.05T
-0.97%
Volume 24h $129.48B
-11.84%
BTC % 52.31%
-0.13%
ETH % 13.41%
-1.04%
Coins
28.700
+2
Exchanges
885
Last update
1 minute 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 |
|---|---|---|---|---|---|---|
| Sep-06 2024 | $0.00821864 | $0.00813861 | $0.009007 | $0.009007 | $1,078,145 | $70,291,390 |
| Sep-05 2024 | $0.00914001 | $0.00914001 | $0.00953246 | $0.00953246 | $702,644 | $78,171,638 |
| Sep-04 2024 | $0.00952544 | $0.00947959 | $0.00965973 | $0.00965973 | $516,247 | $81,468,028 |
| Sep-03 2024 | $0.00966165 | $0.00966165 | $0.00974473 | $0.00972341 | $428,369 | $82,633,023 |
| Sep-02 2024 | $0.00972969 | $0.00955009 | $0.00973163 | $0.00955013 | $441,216 | $83,214,913 |
| Sep-01 2024 | $0.00953485 | $0.00953485 | $0.00963453 | $0.00959032 | $474,341 | $81,548,564 |
| Aug-31 2024 | $0.00961365 | $0.00955785 | $0.00967356 | $0.00962709 | $359,395 | $82,222,480 |
| Aug-30 2024 | $0.00961941 | $0.00951707 | $0.00978362 | $0.00976196 | $700,365 | $82,271,714 |
| Aug-29 2024 | $0.00976122 | $0.00974804 | $0.0098598 | $0.0098315 | $358,065 | $83,484,643 |
| Aug-28 2024 | $0.00981408 | $0.0097528 | $0.00991038 | $0.00977967 | $536,257 | $83,936,744 |
| Aug-27 2024 | $0.00979277 | $0.00979277 | $0.010419 | $0.010308 | $1,198,336 | $83,754,425 |
| Aug-26 2024 | $0.010307 | $0.010307 | $0.010431 | $0.010431 | $603,480 | $88,155,238 |
| Aug-25 2024 | $0.01042 | $0.010376 | $0.010429 | $0.010376 | $658,279 | $89,123,972 |
| Aug-24 2024 | $0.010382 | $0.010335 | $0.010436 | $0.01037 | $786,263 | $88,802,346 |
| Aug-23 2024 | $0.010344 | $0.010223 | $0.01038 | $0.010223 | $840,619 | $88,473,798 |