時価総額 $3.45T
6.75%
ボリューム24h $288.63B
-4.11%
BTC % 60.83%
-0.9%
ETH % 8.48%
4.12%
硬貨
32.219
+8
取引所
885
最後の更新
1 分 前
Swarm Markets (SMT) 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 |
|---|---|---|---|---|---|---|
| Jun-22 2025 | $0.038031 | $0.037887 | $0.042945 | $0.042015 | $115,275 | $3,192,352 |
| Jun-21 2025 | $0.042523 | $0.042523 | $0.047784 | $0.04674 | $90,254 | $3,569,370 |
| Jun-20 2025 | $0.046669 | $0.046669 | $0.053701 | $0.050009 | $132,927 | $3,917,412 |
| Jun-19 2025 | $0.049849 | $0.048444 | $0.054905 | $0.054905 | $125,253 | $4,184,372 |
| Jun-18 2025 | $0.052741 | $0.049902 | $0.052741 | $0.052156 | $125,613 | $4,427,062 |
| Jun-17 2025 | $0.052187 | $0.050869 | $0.057114 | $0.054851 | $127,557 | $4,380,567 |
| Jun-16 2025 | $0.055186 | $0.052434 | $0.055947 | $0.052701 | $63,059 | $4,632,366 |
| Jun-15 2025 | $0.053003 | $0.052931 | $0.056183 | $0.053913 | $97,617 | $4,449,125 |
| Jun-14 2025 | $0.053973 | $0.053634 | $0.057957 | $0.057757 | $121,694 | $4,530,513 |
| Jun-13 2025 | $0.057767 | $0.054322 | $0.057767 | $0.057202 | $120,559 | $4,849,008 |
| Jun-12 2025 | $0.058266 | $0.058161 | $0.064023 | $0.061533 | $90,971 | $4,890,868 |
| Jun-11 2025 | $0.061407 | $0.061407 | $0.065307 | $0.06338 | $49,751 | $5,154,556 |
| Jun-10 2025 | $0.063152 | $0.062854 | $0.070199 | $0.06828 | $122,863 | $5,300,956 |
| Jun-09 2025 | $0.064267 | $0.060302 | $0.064267 | $0.061255 | $90,602 | $5,394,614 |
| Jun-08 2025 | $0.062011 | $0.059856 | $0.062154 | $0.060508 | $97,393 | $5,205,195 |