Cap Mercado $3.70T
4.09%
Volumen 24h $387.12B
38.76%
BTC % 59.73%
0.23%
ETH % 8.56%
-0.11%
Monedas
31.908
+10
Exchanges
885
Ultima actualización
3 Minutos atrás
Precios Históricos de SmarDex (SDEX), Información de Volumen y Mercado por fecha Dólar USD - USD
| Fecha | Precio | Precio Mínimo | Precio Máximo | Precio Apertura | Volumen 24h USD | Capitalización USD |
|---|---|---|---|---|---|---|
| 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 |
| May-08 2025 | $0.00488152 | $0.00457421 | $0.00488152 | $0.00457421 | $433,183 | $44,608,566 |
| May-07 2025 | $0.00457478 | $0.00457133 | $0.00463258 | $0.00457274 | $295,188 | $41,799,424 |