時価総額 $2.15T
-0.88%
ボリューム24h $128.11B
-15.18%
BTC % 58.1696%
1.04%
ETH % 9.38446%
-2.65%
硬貨
34.665
取引所
204
ライブ
SmarDex (SDEX) 履歴価格、日付別ボリュームデータ 米ドル - USD
SmarDex (SDEX) の完全な価格履歴（米ドル 建て）を追跡します。このテーブルには 1,158 日分の日次 OHLCV データ（始値・高値・安値・終値・取引量・時価総額）が含まれ、集約市場データを元に表示しています。
| 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 |
|---|---|---|---|---|---|---|
| Jun-04 2026 | $0.001175 | $0.001172 | $0.001185 | $0.001184 | $138,846 | $11,515,180 |
| Jun-03 2026 | $0.001184 | $0.001183 | $0.00118699 | $0.00118699 | $75,959 | $11,603,086 |
| Jun-02 2026 | $0.00118699 | $0.001186 | $0.001193 | $0.001193 | $141,567 | $11,632,391 |
| Jun-01 2026 | $0.001193 | $0.001193 | $0.001202 | $0.001202 | $123,400 | $11,691,035 |
| May-31 2026 | $0.001201 | $0.001201 | $0.001212 | $0.001209 | $124,813 | $11,769,241 |
| May-30 2026 | $0.001208 | $0.001207 | $0.00120999 | $0.00120999 | $86,813 | $11,837,838 |
| May-29 2026 | $0.00120999 | $0.00120999 | $0.001219 | $0.001219 | $117,235 | $11,857,165 |
| May-28 2026 | $0.001219 | $0.00121799 | $0.001225 | $0.001225 | $114,154 | $11,945,359 |
| May-27 2026 | $0.001225 | $0.001224 | $0.001227 | $0.001226 | $128,517 | $12,004,124 |
| May-26 2026 | $0.001226 | $0.001226 | $0.00123049 | $0.00123049 | $115,238 | $12,013,807 |
| May-25 2026 | $0.0012305 | $0.00123042 | $0.0012558 | $0.00123576 | $87,626 | $12,057,834 |
| May-24 2026 | $0.00123698 | $0.0012257 | $0.001321 | $0.001319 | $132,178 | $12,121,357 |
| May-23 2026 | $0.001319 | $0.00131017 | $0.00134659 | $0.00134549 | $39,549 | $12,924,865 |
| May-22 2026 | $0.00134834 | $0.00134834 | $0.00147514 | $0.00147514 | $627,382 | $13,212,299 |
| May-21 2026 | $0.0014745 | $0.00147348 | $0.0014793 | $0.00147665 | $611,815 | $14,448,467 |