Market Cap $3.62T
-3.12%
Volume 24h $322.34B
-0.67%
BTC % 59.58%
0.55%
ETH % 8.52%
-1.4%
Coins
31.925
+9
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 |
|---|---|---|---|---|---|---|
| May-23 2025 | $0.00562264 | $0.00562264 | $0.00578724 | $0.00566907 | $542,490 | $51,504,522 |
| May-22 2025 | $0.00568281 | $0.00567117 | $0.00584206 | $0.0056795 | $424,759 | $52,050,813 |
| May-21 2025 | $0.00562261 | $0.00551674 | $0.00570585 | $0.00551756 | $533,624 | $51,494,238 |
| May-20 2025 | $0.00551049 | $0.00551049 | $0.00569022 | $0.00563548 | $591,102 | $50,450,462 |
| May-19 2025 | $0.00563761 | $0.00552506 | $0.00565749 | $0.00565551 | $424,249 | $51,608,440 |
| May-18 2025 | $0.00561652 | $0.00559518 | $0.00573567 | $0.0056052 | $366,127 | $51,409,755 |
| May-17 2025 | $0.00560461 | $0.00559667 | $0.00568204 | $0.00568204 | $265,455 | $51,295,386 |
| May-16 2025 | $0.00570724 | $0.00559064 | $0.00573277 | $0.00559064 | $228,788 | $52,226,000 |
| May-15 2025 | $0.00560176 | $0.00556686 | $0.00566793 | $0.00566793 | $255,424 | $51,255,973 |
| May-14 2025 | $0.00563696 | $0.00563696 | $0.00576274 | $0.00572787 | $223,000 | $51,568,999 |
| May-13 2025 | $0.00571817 | $0.00549808 | $0.00572726 | $0.00557469 | $358,985 | $52,304,740 |
| May-12 2025 | $0.00557639 | $0.00552437 | $0.0056239 | $0.0055503 | $475,636 | $50,991,549 |
| May-11 2025 | $0.00547036 | $0.005444 | $0.00551144 | $0.00547312 | $231,813 | $50,014,797 |
| May-10 2025 | $0.00541606 | $0.00523995 | $0.00541606 | $0.00526384 | $269,790 | $49,511,270 |
| May-09 2025 | $0.00525799 | $0.00488837 | $0.00537275 | $0.00488837 | $520,919 | $48,059,208 |