Cap Mercado $3.48T
0.58%
Volumen 24h $283.17B
BTC % 54.94%
-0.32%
ETH % 11.03%
0.18%
Monedas
33.670
+4
Exchanges
885
Ultima actualización
2 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 |
|---|---|---|---|---|---|---|
| Nov-14 2025 | $0.0028807 | $0.0028549 | $0.00290811 | $0.00290811 | $448,374 | $26,859,699 |
| Nov-13 2025 | $0.00290584 | $0.00290032 | $0.00300623 | $0.00298932 | $451,460 | $27,091,520 |
| Nov-12 2025 | $0.0029889 | $0.00298438 | $0.0030205 | $0.00299684 | $399,227 | $27,862,764 |
| Nov-11 2025 | $0.00299513 | $0.00299513 | $0.00305281 | $0.00304232 | $431,054 | $27,918,398 |
| Nov-10 2025 | $0.00304187 | $0.0030295 | $0.00305168 | $0.00303043 | $384,950 | $28,351,728 |
| Nov-09 2025 | $0.00302317 | $0.00298583 | $0.00302503 | $0.00298735 | $427,415 | $28,174,000 |
| Nov-08 2025 | $0.00298688 | $0.00298468 | $0.0030288 | $0.0030288 | $302,547 | $27,833,490 |
| Nov-07 2025 | $0.00303088 | $0.0029411 | $0.00303088 | $0.00297729 | $372,099 | $28,240,981 |
| Nov-06 2025 | $0.00297122 | $0.00296848 | $0.00301294 | $0.00301294 | $493,983 | $27,682,496 |
| Nov-05 2025 | $0.00300689 | $0.00297007 | $0.0030245 | $0.0029748 | $517,946 | $28,021,564 |
| Nov-04 2025 | $0.00297313 | $0.00297313 | $0.00318826 | $0.00313982 | $675,983 | $27,704,175 |
| Nov-03 2025 | $0.00313976 | $0.00313976 | $0.00332404 | $0.00332404 | $607,771 | $29,253,832 |
| Nov-02 2025 | $0.00331309 | $0.00330767 | $0.00331773 | $0.00330886 | $392,100 | $30,862,216 |
| Nov-01 2025 | $0.00330924 | $0.00330849 | $0.00332713 | $0.00332713 | $360,630 | $30,822,931 |
| Oct-31 2025 | $0.00332641 | $0.00331971 | $0.003337 | $0.00332104 | $377,363 | $30,980,132 |