Market Cap $2.40T
-0.68%
Volume 24h $116.71B
-48.4%
BTC % 52.52%
0.07%
ETH % 13.78%
-0.07%
Coins
28.577
+7
Exchanges
885
Last update
41 Seconds 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-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 |
| Aug-22 2024 | $0.010219 | $0.010187 | $0.010303 | $0.010303 | $673,220 | $87,407,618 |
| Aug-21 2024 | $0.010292 | $0.010241 | $0.010379 | $0.010379 | $671,656 | $88,024,733 |
| Aug-20 2024 | $0.01038 | $0.010373 | $0.010515 | $0.010478 | $2,234,808 | $88,778,624 |
| Aug-19 2024 | $0.010481 | $0.010401 | $0.010482 | $0.010468 | $4,069,848 | $89,641,400 |
| Aug-18 2024 | $0.010476 | $0.010448 | $0.010482 | $0.010448 | $3,896,167 | $89,606,268 |
| Aug-17 2024 | $0.010452 | $0.010419 | $0.010455 | $0.010429 | $4,240,103 | $89,396,065 |
| Aug-16 2024 | $0.010438 | $0.010372 | $0.010443 | $0.010374 | $4,458,063 | $89,280,965 |
| 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 |