時価総額 $2.24T
-0.77%
ボリューム24h $70.00B
-1.29%
BTC % 58.8979%
0.08%
ETH % 10.3329%
-0.3%
硬貨
34.665
取引所
204
ライブ
Snapmuse.io (SMX) 履歴価格、日付別ボリュームデータ 米ドル - USD
Snapmuse.io (SMX) 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 796 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 |
|---|---|---|---|---|---|---|
| Jul-21 2026 | $0.0007517 | $0.0007501 | $0.0007698 | $0.0007652 | $19,268 | - |
| Jul-20 2026 | $0.0007664 | $0.0007603 | $0.0007767 | $0.0007724 | $22,930 | - |
| Jul-19 2026 | $0.0007768 | $0.0007768 | $0.0008562 | $0.0008562 | $28,222 | - |
| Jul-18 2026 | $0.0008619 | $0.0008565 | $0.0034811 | $0.0034811 | $59,025 | - |
| Jul-17 2026 | $0.003471 | $0.003471 | $0.003655 | $0.0036453 | $22,522 | - |
| Jul-16 2026 | $0.003646 | $0.0036 | $0.003673 | $0.0036695 | $21,268 | - |
| Jul-15 2026 | $0.0036693 | $0.0036238 | $0.003691 | $0.0036774 | $22,068 | - |
| Jul-14 2026 | $0.0036789 | $0.0036647 | $0.0036958 | $0.0036779 | $21,202 | - |
| Jul-13 2026 | $0.0036783 | $0.0030892 | $0.0037066 | $0.0030991 | $30,265 | - |
| Jul-12 2026 | $0.0030983 | $0.0030875 | $0.0032153 | $0.0031998 | $18,846 | - |
| Jul-11 2026 | $0.0031899 | $0.0031668 | $0.0032082 | $0.0031732 | $25,240 | - |
| Jul-10 2026 | $0.0031787 | $0.0031787 | $0.0033527 | $0.0033492 | $26,325 | - |
| Jul-09 2026 | $0.0033545 | $0.0027159 | $0.0033545 | $0.0027633 | $28,133 | - |
| Jul-08 2026 | $0.0027653 | $0.0027361 | $0.0027765 | $0.0027373 | $23,228 | - |
| Jul-07 2026 | $0.0027366 | $0.0026782 | $0.0027455 | $0.0026891 | $16,126 | - |