Market Cap $2.46T
-3.68%
Volume 24h $152.63B
15.85%
BTC % 51.22%
-0.21%
ETH % 15.47%
-0.12%
Coins
28.322
+17
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 |
|---|---|---|---|---|---|---|
| Jul-31 2024 | $0.014197 | $0.014197 | $0.014446 | $0.01441 | $445,914 | $118,585,148 |
| Jul-30 2024 | $0.014395 | $0.01431 | $0.014528 | $0.014528 | $401,996 | $120,236,846 |
| Jul-29 2024 | $0.014461 | $0.014341 | $0.014743 | $0.014555 | $503,018 | $120,786,367 |
| Jul-28 2024 | $0.014541 | $0.014437 | $0.014606 | $0.01455 | $393,363 | $121,454,408 |
| Jul-27 2024 | $0.014585 | $0.014322 | $0.014634 | $0.014388 | $241,562 | $121,829,136 |
| Jul-26 2024 | $0.01436 | $0.01436 | $0.014848 | $0.014712 | $616,879 | $119,943,714 |
| Jul-25 2024 | $0.014789 | $0.014324 | $0.015005 | $0.015005 | $1,339,602 | $123,532,913 |
| Jul-24 2024 | $0.014982 | $0.014982 | $0.015526 | $0.015406 | $865,757 | $125,143,541 |
| Jul-23 2024 | $0.015317 | $0.014892 | $0.015317 | $0.015094 | $830,244 | $127,943,493 |
| Jul-22 2024 | $0.015047 | $0.014534 | $0.015261 | $0.014661 | $1,344,773 | $125,685,813 |
| Jul-21 2024 | $0.014432 | $0.013991 | $0.014432 | $0.014108 | $849,723 | $120,546,808 |
| Jul-20 2024 | $0.014038 | $0.013929 | $0.014091 | $0.014091 | $329,921 | $117,259,070 |
| Jul-19 2024 | $0.014097 | $0.013692 | $0.014097 | $0.013901 | $440,333 | $117,747,445 |
| Jul-18 2024 | $0.013879 | $0.013674 | $0.014053 | $0.01386 | $488,837 | $115,930,844 |
| Jul-17 2024 | $0.013861 | $0.013784 | $0.014103 | $0.014101 | $680,762 | $115,778,317 |