Cap Marché $3.17T
-1.7%
Volume 24h $116.26B
-47.41%
BTC % 55.08%
0.39%
ETH % 11.13%
0.27%
Monnaies
33.867
+1
Échanges
885
Dernière mise à jour
1 minute 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 |
|---|---|---|---|---|---|---|
| Dec-26 2025 | $0.00511893 | $0.0051082 | $0.00514054 | $0.00511866 | $437,430 | $47,846,158 |
| Dec-25 2025 | $0.00512853 | $0.00511942 | $0.00513288 | $0.00512631 | $379,613 | $47,934,800 |
| Dec-24 2025 | $0.00511755 | $0.00509113 | $0.00511755 | $0.00511432 | $375,172 | $47,831,200 |
| Dec-23 2025 | $0.00511428 | $0.00510503 | $0.00520771 | $0.00520771 | $402,607 | $47,799,161 |
| Dec-22 2025 | $0.00520079 | $0.00492265 | $0.00524095 | $0.00492265 | $516,284 | $48,607,027 |
| Dec-21 2025 | $0.00492245 | $0.00491205 | $0.00493605 | $0.00493605 | $392,110 | $46,004,498 |
| Dec-20 2025 | $0.00493635 | $0.00493635 | $0.00495956 | $0.00495956 | $432,731 | $46,132,109 |
| Dec-19 2025 | $0.00496546 | $0.00489627 | $0.00496546 | $0.0049369 | $446,196 | $46,403,263 |
| Dec-18 2025 | $0.00493704 | $0.00492203 | $0.00506671 | $0.00499622 | $587,654 | $46,136,720 |
| Dec-17 2025 | $0.00501276 | $0.0049608 | $0.00715065 | $0.00715065 | $2,778,877 | $46,842,453 |
| Dec-16 2025 | $0.00764902 | $0.00232374 | $0.00764902 | $0.00234498 | $4,599,651 | $71,472,447 |
| Dec-15 2025 | $0.0023428 | $0.00234103 | $0.00238105 | $0.00238045 | $313,617 | $21,890,709 |
| Dec-14 2025 | $0.00238084 | $0.00237781 | $0.00238101 | $0.00237781 | $239,397 | $22,245,618 |
| Dec-13 2025 | $0.00238009 | $0.00237946 | $0.0023836 | $0.00238203 | $493,016 | $22,238,332 |
| Dec-12 2025 | $0.00238323 | $0.00238323 | $0.00241945 | $0.00240504 | $338,523 | $22,266,905 |