時価総額 $2.06T
-0.46%
ボリューム24h $49.61B
12.24%
BTC % 58.0103%
-0.31%
ETH % 9.2186%
0.67%
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 1,181 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-27 2026 | $0.00075 | $0.000749 | $0.000752 | $0.000752 | $16,323 | $7,351,648 |
| Jun-26 2026 | $0.000752 | $0.000751 | $0.000753 | $0.000753 | $18,026 | $7,371,162 |
| Jun-25 2026 | $0.000754 | $0.000753 | $0.000758 | $0.000756 | $17,036 | $7,390,766 |
| Jun-24 2026 | $0.000755 | $0.000755 | $0.000759 | $0.000757 | $9,431 | $7,400,436 |
| Jun-23 2026 | $0.000757 | $0.000756 | $0.000758 | $0.000758 | $15,504 | $7,420,040 |
| Jun-22 2026 | $0.000758 | $0.000757 | $0.000759 | $0.000757 | $17,374 | $7,429,673 |
| Jun-21 2026 | $0.000757 | $0.000756 | $0.000764 | $0.000764 | $14,483 | $7,419,872 |
| Jun-20 2026 | $0.000764 | $0.000762 | $0.000766 | $0.000764 | $19,228 | $7,488,316 |
| Jun-19 2026 | $0.000764 | $0.000762 | $0.000765 | $0.000763 | $23,663 | $7,488,316 |
| Jun-18 2026 | $0.000763 | $0.000763 | $0.000764 | $0.000763 | $20,172 | $7,478,343 |
| Jun-17 2026 | $0.000763 | $0.000763 | $0.000765 | $0.000763 | $18,144 | $7,478,343 |
| Jun-16 2026 | $0.000763 | $0.00076222 | $0.00076468 | $0.00076404 | $18,193 | $7,478,343 |
| Jun-15 2026 | $0.00076406 | $0.00076206 | $0.000818 | $0.000818 | $101,898 | $7,488,644 |
| Jun-14 2026 | $0.000818 | $0.000816 | $0.000819 | $0.000817 | $12,334 | $8,017,279 |
| Jun-13 2026 | $0.000817 | $0.000814 | $0.00082003 | $0.00081741 | $11,972 | $8,007,402 |