Cap Mercado $2.04T
-2.33%
Volumen 24h $76.29B
-5.46%
BTC % 57.6699%
-0.41%
ETH % 9.29911%
-0.27%
Monedas
34.665
Exchanges
204
En vivo
Precios Históricos de SmarDex (SDEX), Información de Volumen y Mercado por fecha Dólar USD - USD
Consulta el historial completo de precios de SmarDex (SDEX) en Dólar USD. Esta tabla muestra 1,183 días de datos OHLCV diarios —precios de apertura, máximo, mínimo y cierre, volumen y capitalización de mercado— procedentes de datos de mercado agregados.
| Fecha | Precio | Precio Mínimo | Precio Máximo | Precio Apertura | Volumen 24h USD | Capitalización USD |
|---|---|---|---|---|---|---|
| Jun-29 2026 | $0.000744 | $0.000744 | $0.000747 | $0.000746 | $5,246 | $7,292,835 |
| Jun-28 2026 | $0.000747 | $0.000747 | $0.000751 | $0.00075 | $16,608 | $7,322,241 |
| Jun-27 2026 | $0.00075 | $0.000749 | $0.000752 | $0.000752 | $16,323 | $7,351,648 |
| Jun-26 2026 | $0.000752 | $0.000751 | $0.000753 | $0.000753 | $18,026 | $7,371,162 |
| Jun-25 2026 | $0.000754 | $0.000753 | $0.000758 | $0.000756 | $17,036 | $7,390,766 |
| Jun-24 2026 | $0.000755 | $0.000755 | $0.000759 | $0.000757 | $9,431 | $7,400,436 |
| Jun-23 2026 | $0.000757 | $0.000756 | $0.000758 | $0.000758 | $15,504 | $7,420,040 |
| Jun-22 2026 | $0.000758 | $0.000757 | $0.000759 | $0.000757 | $17,374 | $7,429,673 |
| Jun-21 2026 | $0.000757 | $0.000756 | $0.000764 | $0.000764 | $14,483 | $7,419,872 |
| Jun-20 2026 | $0.000764 | $0.000762 | $0.000766 | $0.000764 | $19,228 | $7,488,316 |
| Jun-19 2026 | $0.000764 | $0.000762 | $0.000765 | $0.000763 | $23,663 | $7,488,316 |
| Jun-18 2026 | $0.000763 | $0.000763 | $0.000764 | $0.000763 | $20,172 | $7,478,343 |
| Jun-17 2026 | $0.000763 | $0.000763 | $0.000765 | $0.000763 | $18,144 | $7,478,343 |
| Jun-16 2026 | $0.000763 | $0.00076222 | $0.00076468 | $0.00076404 | $18,193 | $7,478,343 |
| Jun-15 2026 | $0.00076406 | $0.00076206 | $0.000818 | $0.000818 | $101,898 | $7,488,644 |