時価総額 $4.03T
1.08%
ボリューム24h $172.73B
BTC % 55.15%
-0.19%
ETH % 11.83%
0.16%
硬貨
33.517
+1
取引所
885
最後の更新
3 分 前
SmarDex (SDEX) 履歴価格、日付別ボリュームデータ 米ドル - USD
| 日付 | 価格 | 価格 低い | 価格 高い | 価格 開いた | ボリューム24h USD | 大文字 USD |
|---|---|---|---|---|---|---|
| Oct-24 2025 | $0.00357037 | $0.00355735 | $0.00357043 | $0.00355983 | $508,307 | $33,224,958 |
| Oct-23 2025 | $0.00355956 | $0.00352635 | $0.00356609 | $0.00352684 | $465,049 | $33,121,437 |
| Oct-22 2025 | $0.00352333 | $0.00352333 | $0.0035833 | $0.0035833 | $393,542 | $32,785,318 |
| Oct-21 2025 | $0.00358107 | $0.00355143 | $0.00364033 | $0.00364033 | $6,630,956 | $33,319,554 |
| Oct-20 2025 | $0.00363677 | $0.00361473 | $0.00364532 | $0.00363227 | $639,950 | $33,834,577 |
| Oct-19 2025 | $0.00363235 | $0.00360029 | $0.00363235 | $0.00360711 | $410,465 | $33,789,564 |
| Oct-18 2025 | $0.0036097 | $0.0035918 | $0.00361452 | $0.00361252 | $380,968 | $33,575,645 |
| Oct-17 2025 | $0.0036124 | $0.00351258 | $0.00363308 | $0.00362863 | $813,914 | $33,597,629 |
| Oct-16 2025 | $0.00362864 | $0.00362041 | $0.00368995 | $0.00364401 | $643,197 | $33,745,185 |
| Oct-15 2025 | $0.00364412 | $0.00364412 | $0.00373109 | $0.00371626 | $505,109 | $33,884,027 |
| Oct-14 2025 | $0.00371654 | $0.00365253 | $0.00372442 | $0.00371822 | $616,328 | $34,554,185 |
| Oct-13 2025 | $0.00371876 | $0.00365164 | $0.00371904 | $0.00365164 | $454,810 | $34,571,712 |
| Oct-12 2025 | $0.00365696 | $0.00350715 | $0.00365755 | $0.00350715 | $653,326 | $33,993,855 |
| Oct-11 2025 | $0.00350641 | $0.00350363 | $0.00356241 | $0.00354943 | $841,013 | $32,591,687 |
| Oct-10 2025 | $0.00354702 | $0.00352527 | $0.00416799 | $0.00416024 | $902,768 | $32,965,480 |