Market Cap $2.30T
-3%
Volume 24h $202.59B
20.75%
BTC % 53.04%
0.98%
ETH % 12.83%
-1.87%
Coins
28.969
+19
Exchanges
885
Last update
2 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 |
|---|---|---|---|---|---|---|
| Oct-01 2024 | $0.00828689 | $0.0082778 | $0.00879262 | $0.00874377 | $523,339 | $71,834,997 |
| Sep-30 2024 | $0.00872239 | $0.00872239 | $0.00899101 | $0.00898781 | $472,207 | $75,594,358 |
| Sep-29 2024 | $0.00900279 | $0.00898232 | $0.00911306 | $0.00911159 | $307,341 | $78,007,817 |
| Sep-28 2024 | $0.00910797 | $0.00907282 | $0.0092247 | $0.0092247 | $294,024 | $78,904,886 |
| Sep-27 2024 | $0.00922866 | $0.009183 | $0.00930878 | $0.00929845 | $761,082 | $79,935,902 |
| Sep-26 2024 | $0.0093045 | $0.00922886 | $0.00944136 | $0.00930671 | $683,866 | $80,575,865 |
| Sep-25 2024 | $0.00936932 | $0.00936808 | $0.00976511 | $0.00960296 | $644,626 | $81,114,824 |
| Sep-24 2024 | $0.00958239 | $0.00958196 | $0.00993211 | $0.00993211 | $487,920 | $82,941,864 |
| Sep-23 2024 | $0.0098943 | $0.00975843 | $0.00997385 | $0.00975843 | $602,831 | $85,622,493 |
| Sep-22 2024 | $0.00974548 | $0.00974548 | $0.00981939 | $0.00980881 | $267,261 | $84,311,563 |
| Sep-21 2024 | $0.00979555 | $0.00979555 | $0.00989736 | $0.00983275 | $344,003 | $84,728,693 |
| Sep-20 2024 | $0.00984694 | $0.00965565 | $0.00985726 | $0.00966976 | $345,082 | $85,156,324 |
| Sep-19 2024 | $0.00967828 | $0.00915258 | $0.00970452 | $0.00915258 | $1,041,352 | $83,680,090 |
| Sep-18 2024 | $0.00907006 | $0.00903359 | $0.00920886 | $0.00920886 | $453,362 | $78,403,212 |
| Sep-17 2024 | $0.00920241 | $0.0091817 | $0.00931865 | $0.00922469 | $514,420 | $79,503,142 |