Market Cap $4.07T
-3.65%
Volume 24h $381.73B
-2.23%
BTC % 55.26%
0.5%
ETH % 12.18%
-1.97%
Coins
32.814
+12
Exchanges
885
Last update
1 minute ago
Snapmuse.io (SMX) 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-18 2025 | $0.00151479 | $0.00146924 | $0.00152005 | $0.00152005 | $45,158 | - |
| Aug-17 2025 | $0.00152183 | $0.00149288 | $0.00153054 | $0.00149288 | $43,833 | - |
| Aug-16 2025 | $0.00148095 | $0.00146801 | $0.00148582 | $0.00147005 | $35,627 | - |
| Aug-15 2025 | $0.00147394 | $0.00144299 | $0.00151462 | $0.00149718 | $31,146 | - |
| Aug-14 2025 | $0.00148733 | $0.00147443 | $0.00158249 | $0.00157752 | $34,932 | - |
| Aug-13 2025 | $0.00156787 | $0.00155963 | $0.00166174 | $0.0016385 | $53,297 | - |
| Aug-12 2025 | $0.00164237 | $0.00156894 | $0.00164377 | $0.00157803 | $60,116 | - |
| Aug-11 2025 | $0.00157816 | $0.00156287 | $0.00166296 | $0.00163723 | $72,320 | - |
| Aug-10 2025 | $0.00162083 | $0.00160598 | $0.00163831 | $0.00161557 | $62,613 | - |
| Aug-09 2025 | $0.00161438 | $0.0015992 | $0.00164616 | $0.00160025 | $60,311 | - |
| Aug-08 2025 | $0.00159917 | $0.00157731 | $0.0016012 | $0.00159033 | $63,181 | - |
| Aug-07 2025 | $0.0015875 | $0.00154715 | $0.0015875 | $0.00155533 | $86,784 | - |
| Aug-06 2025 | $0.00155126 | $0.00150896 | $0.00156537 | $0.00152601 | $131,795 | - |
| Aug-05 2025 | $0.00152981 | $0.00150969 | $0.00155351 | $0.00155286 | $130,025 | - |
| Aug-04 2025 | $0.00155109 | $0.00151686 | $0.00155204 | $0.00151801 | $122,192 | - |