時価総額 $4.12T
-1.45%
ボリューム24h $324.21B
19.18%
BTC % 55.14%
0.19%
ETH % 12.01%
-0.91%
硬貨
33.538
+20
取引所
885
最後の更新
1 分 前
Snapmuse.io (SMX) 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-27 2025 | $0.0010251 | $0.00102276 | $0.00105423 | $0.00102608 | $66,864 | - |
| Oct-26 2025 | $0.00102221 | $0.00101479 | $0.00103151 | $0.00102114 | $35,503 | - |
| Oct-25 2025 | $0.00102058 | $0.0010131 | $0.00102612 | $0.00101322 | $60,109 | - |
| Oct-24 2025 | $0.001013 | $0.00101066 | $0.00104321 | $0.00103626 | $72,766 | - |
| Oct-23 2025 | $0.00102817 | $0.00098426 | $0.00103898 | $0.00098426 | $56,284 | - |
| Oct-22 2025 | $0.00097411 | $0.00093161 | $0.00099106 | $0.00093161 | $70,289 | - |
| Oct-21 2025 | $0.00094063 | $0.000876 | $0.00095325 | $0.00090199 | $63,917 | - |
| Oct-20 2025 | $0.00090194 | $0.00089409 | $0.00092277 | $0.00090118 | $48,359 | - |
| Oct-19 2025 | $0.00090905 | $0.00087378 | $0.00091511 | $0.00088571 | $80,452 | - |
| Oct-18 2025 | $0.0008878 | $0.00088197 | $0.00090627 | $0.00088197 | $102,090 | - |
| Oct-17 2025 | $0.00088366 | $0.00085103 | $0.00094879 | $0.00094284 | $95,433 | - |
| Oct-16 2025 | $0.00094816 | $0.00093709 | $0.00097947 | $0.00095499 | $119,671 | - |
| Oct-15 2025 | $0.00095011 | $0.00095011 | $0.00099533 | $0.00099014 | $103,737 | - |
| Oct-14 2025 | $0.0010034 | $0.0009508 | $0.00108268 | $0.00108268 | $126,260 | - |
| Oct-13 2025 | $0.00108262 | $0.00106147 | $0.00125027 | $0.00125027 | $98,789 | - |