時価総額 $2.06T
-0.73%
ボリューム24h $59.19B
27.74%
BTC % 58.0671%
-0.18%
ETH % 9.1808%
-0.05%
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 773 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-28 2026 | $0.00108709 | $0.0010842 | $0.0010962 | $0.00109169 | $20,137 | - |
| Jun-27 2026 | $0.0010906 | $0.0010897 | $0.00111119 | $0.0011073 | $26,803 | - |
| Jun-26 2026 | $0.0011099 | $0.0011065 | $0.0011281 | $0.0011281 | $23,915 | - |
| Jun-25 2026 | $0.0011276 | $0.001117 | $0.0011378 | $0.0011336 | $25,671 | - |
| Jun-24 2026 | $0.00113379 | $0.0011308 | $0.0011701 | $0.0011677 | $19,313 | - |
| Jun-23 2026 | $0.0011685 | $0.0011668 | $0.0011729 | $0.00116749 | $21,067 | - |
| Jun-22 2026 | $0.0011683 | $0.0011683 | $0.0011853 | $0.00116979 | $21,300 | - |
| Jun-21 2026 | $0.0011697 | $0.001168 | $0.00117439 | $0.001171 | $20,748 | - |
| Jun-20 2026 | $0.0011699 | $0.0011688 | $0.0011754 | $0.0011739 | $17,807 | - |
| Jun-19 2026 | $0.0011737 | $0.0011687 | $0.00117439 | $0.0011707 | $22,992 | - |
| Jun-18 2026 | $0.0011704 | $0.0011695 | $0.0011727 | $0.0011727 | $10,572 | - |
| Jun-07 2026 | $0.0012699 | $0.0012699 | $0.0012928 | $0.0012928 | $10,094 | - |
| Jun-06 2026 | $0.0012935 | $0.0012921 | $0.001324 | $0.0013081 | $10,031 | - |
| May-24 2026 | $0.0014803 | $0.0014762 | $0.0014854 | $0.0014781 | $10,058 | - |
| May-23 2026 | $0.0014833 | $0.001474 | $0.0014863 | $0.0014803 | $20,312 | - |