Cap Marché $4.30T
1.42%
Volume 24h $330.11B
1.89%
BTC % 53.28%
-0.63%
ETH % 12.69%
1.18%
Monnaies
33.125
+19
Échanges
885
Dernière mise à jour
1 minute depuis
Prix historiques de bitSmiley (SMILE), Informations sur le volume et le marché par date Dollar USD - USD
| Date | Prix | Prix Minimum | Prix Maximum | Prix Ouverture | Volume 24h USD | Capitalisation USD |
|---|---|---|---|---|---|---|
| Sep-11 2025 | $0.00421406 | $0.00399692 | $0.00425 | $0.00424419 | $16,603 | $250,622 |
| Sep-10 2025 | $0.00424648 | $0.00422519 | $0.00469595 | $0.00469537 | $19,281 | $252,551 |
| Sep-09 2025 | $0.00469359 | $0.00468019 | $0.00495253 | $0.00473102 | $19,589 | $279,142 |
| Sep-08 2025 | $0.00473494 | $0.00468916 | $0.00494006 | $0.0046949 | $17,545 | $281,601 |
| Sep-07 2025 | $0.00468393 | $0.00461172 | $0.004926 | $0.00488273 | $17,802 | $271,105 |
| Sep-06 2025 | $0.00490736 | $0.00460854 | $0.00490736 | $0.004745 | $16,598 | $284,037 |
| Sep-05 2025 | $0.0048337 | $0.0047421 | $0.0052485 | $0.00518179 | $16,972 | $279,774 |
| Sep-04 2025 | $0.00517996 | $0.00517996 | $0.00562904 | $0.00562744 | $17,849 | $285,487 |
| Sep-03 2025 | $0.00557944 | $0.00551145 | $0.00563793 | $0.00559741 | $17,885 | $307,504 |
| Sep-02 2025 | $0.00558231 | $0.00538142 | $0.00567508 | $0.00567508 | $24,085 | $307,662 |
| Sep-01 2025 | $0.00570546 | $0.00568852 | $0.00618501 | $0.0060583 | $22,161 | $314,449 |
| Aug-31 2025 | $0.00601142 | $0.00548431 | $0.00693691 | $0.00548432 | $28,834 | $331,312 |
| Aug-30 2025 | $0.00579045 | $0.00560448 | $0.006213 | $0.00560448 | $28,196 | $319,133 |
| Aug-29 2025 | $0.00564919 | $0.00543131 | $0.00637321 | $0.00637321 | $37,150 | $311,348 |
| Aug-28 2025 | $0.00664495 | $0.00664495 | $0.00831637 | $0.00831637 | $44,365 | $366,228 |