Market Cap $3.31T
-0.47%
Volume 24h $251.22B
8.73%
BTC % 60.98%
-0.62%
ETH % 8.28%
0.48%
Coins
32.216
+5
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 |
|---|---|---|---|---|---|---|
| Jun-22 2025 | $0.00450629 | $0.00446384 | $0.00463257 | $0.00462913 | $449,229 | $41,403,523 |
| Jun-21 2025 | $0.00465042 | $0.00465042 | $0.00474176 | $0.00473121 | $552,890 | $42,718,874 |
| Jun-20 2025 | $0.00473602 | $0.0047253 | $0.00487814 | $0.00481918 | $494,397 | $43,501,342 |
| Jun-19 2025 | $0.00482115 | $0.00473154 | $0.00486247 | $0.00474484 | $389,388 | $44,278,890 |
| Jun-18 2025 | $0.00474645 | $0.0047442 | $0.00486074 | $0.00481706 | $318,465 | $43,588,835 |
| Jun-17 2025 | $0.00481423 | $0.00481423 | $0.00516132 | $0.00516132 | $701,506 | $44,210,125 |
| Jun-16 2025 | $0.0052109 | $0.00513189 | $0.00526474 | $0.005132 | $400,658 | $47,847,491 |
| Jun-15 2025 | $0.00513139 | $0.00510172 | $0.00517534 | $0.00510695 | $340,864 | $47,113,089 |
| Jun-14 2025 | $0.00510305 | $0.00510057 | $0.00517823 | $0.00517606 | $418,399 | $46,848,788 |
| Jun-13 2025 | $0.00517283 | $0.00507949 | $0.00537274 | $0.00537274 | $589,287 | $47,484,612 |
| Jun-12 2025 | $0.00543906 | $0.00543906 | $0.00564582 | $0.00563315 | $469,111 | $49,923,710 |
| Jun-11 2025 | $0.00563349 | $0.00563349 | $0.00574972 | $0.00571644 | $499,657 | $51,703,461 |
| Jun-10 2025 | $0.00569859 | $0.00561189 | $0.00571472 | $0.00561189 | $382,154 | $52,295,260 |
| Jun-09 2025 | $0.00559595 | $0.00543321 | $0.00559595 | $0.00543447 | $551,411 | $51,349,112 |
| Jun-08 2025 | $0.00543617 | $0.00539088 | $0.00545658 | $0.00540992 | $420,761 | $49,877,468 |