時価総額 $3.25T
-4.07%
ボリューム24h $270.66B
-7.52%
BTC % 54.51%
-0.38%
ETH % 11.21%
-1.24%
硬貨
33.766
+7
取引所
885
最後の更新
2 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 |
|---|---|---|---|---|---|---|
| Dec-04 2025 | $0.00242682 | $0.00242492 | $0.00244166 | $0.00244166 | $447,259 | $22,666,280 |
| Dec-03 2025 | $0.00243593 | $0.00241646 | $0.00243746 | $0.002417 | $371,662 | $22,749,386 |
| Dec-02 2025 | $0.00241636 | $0.00236769 | $0.00242017 | $0.00237372 | $354,985 | $22,565,200 |
| Dec-01 2025 | $0.00236902 | $0.0023675 | $0.00249197 | $0.00249197 | $540,442 | $22,121,349 |
| Nov-30 2025 | $0.00249891 | $0.00249735 | $0.00251183 | $0.00251183 | $347,558 | $23,332,288 |
| Nov-29 2025 | $0.00250988 | $0.00249522 | $0.00251352 | $0.00250086 | $326,463 | $23,432,860 |
| Nov-28 2025 | $0.00249905 | $0.0024958 | $0.00252503 | $0.00251852 | $289,172 | $23,328,518 |
| Nov-27 2025 | $0.00255854 | $0.00255854 | $0.00258781 | $0.00256106 | $387,070 | $23,881,961 |
| Nov-26 2025 | $0.00257085 | $0.00253951 | $0.00257115 | $0.00255567 | $383,124 | $23,994,993 |
| Nov-25 2025 | $0.00255168 | $0.00250907 | $0.00255168 | $0.00252448 | $447,643 | $23,814,133 |
| Nov-24 2025 | $0.00252479 | $0.00248462 | $0.00252735 | $0.00248648 | $363,528 | $23,561,293 |
| Nov-23 2025 | $0.00248806 | $0.00246454 | $0.00250336 | $0.00246972 | $378,158 | $23,216,371 |
| Nov-22 2025 | $0.00247022 | $0.00246841 | $0.00251027 | $0.00251027 | $357,424 | $23,048,135 |
| Nov-21 2025 | $0.0025088 | $0.0025088 | $0.00257657 | $0.00257657 | $652,218 | $23,406,201 |
| Nov-20 2025 | $0.00257575 | $0.00256222 | $0.00270093 | $0.0026765 | $475,578 | $24,027,484 |