時価総額 $2.43T
-8.51%
ボリューム24h $606.72B
43.81%
BTC % 54.07%
-0.38%
ETH % 9.58%
-1.77%
硬貨
34.199
+4
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 |
|---|---|---|---|---|---|---|
| Feb-05 2026 | $0.031926 | $0.029622 | $0.032548 | $0.032064 | $99,464 | $2,679,865 |
| Feb-04 2026 | $0.032072 | $0.031764 | $0.03373 | $0.03334 | $75,726 | $2,692,168 |
| Feb-03 2026 | $0.033409 | $0.032427 | $0.036768 | $0.03359 | $84,309 | $2,804,345 |
| Feb-02 2026 | $0.033381 | $0.032749 | $0.036791 | $0.033374 | $89,172 | $2,801,989 |
| Feb-01 2026 | $0.034045 | $0.032768 | $0.034657 | $0.03376 | $88,048 | $2,857,786 |
| Jan-31 2026 | $0.034001 | $0.030216 | $0.039831 | $0.0398 | $115,117 | $2,854,072 |
| Jan-30 2026 | $0.039514 | $0.035351 | $0.039937 | $0.039754 | $112,256 | $3,316,840 |
| Jan-29 2026 | $0.040284 | $0.03869 | $0.051141 | $0.04997 | $143,901 | $3,381,437 |
| Jan-28 2026 | $0.049959 | $0.048822 | $0.050061 | $0.050061 | $76,355 | $4,193,542 |
| Jan-27 2026 | $0.050337 | $0.047415 | $0.050337 | $0.048904 | $88,180 | $4,225,283 |
| Jan-26 2026 | $0.048925 | $0.048461 | $0.049376 | $0.048487 | $77,434 | $4,106,804 |
| Jan-25 2026 | $0.048509 | $0.048509 | $0.050354 | $0.049887 | $79,716 | $4,071,866 |
| Jan-24 2026 | $0.04991 | $0.04991 | $0.051295 | $0.049978 | $84,867 | $4,189,504 |
| Jan-23 2026 | $0.049417 | $0.046566 | $0.050476 | $0.046854 | $84,159 | $4,148,075 |
| Jan-22 2026 | $0.047158 | $0.045624 | $0.049153 | $0.048571 | $79,351 | $3,958,429 |