Cap Marché $2.26T
-0.24%
Volume 24h $161.45B
-15.4%
BTC % 53.42%
0.28%
ETH % 12.63%
-0.31%
Monnaies
28.987
+18
Échanges
885
Dernière mise à jour
2 Minutes depuis
Prix historiques de SmarDex (SDEX), 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 |
|---|---|---|---|---|---|---|
| Oct-03 2024 | $0.00837076 | $0.00790544 | $0.00837076 | $0.00810568 | $837,781 | $72,590,299 |
| Oct-02 2024 | $0.00809869 | $0.00807641 | $0.00832158 | $0.00828623 | $304,260 | $70,216,919 |
| Oct-01 2024 | $0.00828689 | $0.0082778 | $0.00879262 | $0.00874377 | $523,339 | $71,834,997 |
| Sep-30 2024 | $0.00872239 | $0.00872239 | $0.00899101 | $0.00898781 | $472,207 | $75,594,358 |
| Sep-29 2024 | $0.00900279 | $0.00898232 | $0.00911306 | $0.00911159 | $307,341 | $78,007,817 |
| Sep-28 2024 | $0.00910797 | $0.00907282 | $0.0092247 | $0.0092247 | $294,024 | $78,904,886 |
| Sep-27 2024 | $0.00922866 | $0.009183 | $0.00930878 | $0.00929845 | $761,082 | $79,935,902 |
| Sep-26 2024 | $0.0093045 | $0.00922886 | $0.00944136 | $0.00930671 | $683,866 | $80,575,865 |
| Sep-25 2024 | $0.00936932 | $0.00936808 | $0.00976511 | $0.00960296 | $644,626 | $81,114,824 |
| Sep-24 2024 | $0.00958239 | $0.00958196 | $0.00993211 | $0.00993211 | $487,920 | $82,941,864 |
| Sep-23 2024 | $0.0098943 | $0.00975843 | $0.00997385 | $0.00975843 | $602,831 | $85,622,493 |
| Sep-22 2024 | $0.00974548 | $0.00974548 | $0.00981939 | $0.00980881 | $267,261 | $84,311,563 |
| Sep-21 2024 | $0.00979555 | $0.00979555 | $0.00989736 | $0.00983275 | $344,003 | $84,728,693 |
| Sep-20 2024 | $0.00984694 | $0.00965565 | $0.00985726 | $0.00966976 | $345,082 | $85,156,324 |
| Sep-19 2024 | $0.00967828 | $0.00915258 | $0.00970452 | $0.00915258 | $1,041,352 | $83,680,090 |