時価総額 $4.16T
1.79%
ボリューム24h $376.58B
0.2%
BTC % 54.63%
-1.11%
ETH % 12.58%
2.62%
硬貨
32.826
+12
取引所
885
最後の更新
3 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 |
|---|---|---|---|---|---|---|
| Aug-19 2025 | $0.095685 | $0.087894 | $0.105429 | $0.088103 | $336,815 | $8,031,778 |
| Aug-18 2025 | $0.08821 | $0.074899 | $0.08821 | $0.081217 | $143,252 | $7,404,313 |
| Aug-17 2025 | $0.08134 | $0.076165 | $0.082968 | $0.076218 | $96,259 | $6,827,697 |
| Aug-16 2025 | $0.076055 | $0.070296 | $0.076055 | $0.070296 | $92,768 | $6,384,055 |
| Aug-15 2025 | $0.07052 | $0.065495 | $0.070522 | $0.065495 | $83,416 | $5,919,419 |
| Aug-14 2025 | $0.065666 | $0.065493 | $0.073511 | $0.073511 | $98,076 | $5,512,008 |
| Aug-13 2025 | $0.073637 | $0.068939 | $0.075175 | $0.06937 | $140,894 | $6,181,134 |
| Aug-12 2025 | $0.069026 | $0.062394 | $0.069233 | $0.064098 | $124,625 | $5,794,015 |
| Aug-11 2025 | $0.063317 | $0.06301 | $0.064984 | $0.06301 | $97,183 | $5,314,860 |
| Aug-10 2025 | $0.062567 | $0.056354 | $0.063472 | $0.062858 | $102,012 | $5,251,914 |
| Aug-09 2025 | $0.062826 | $0.062735 | $0.065719 | $0.06407 | $96,919 | $5,273,631 |
| Aug-08 2025 | $0.06414 | $0.063551 | $0.068125 | $0.067842 | $108,067 | $5,383,904 |
| Aug-07 2025 | $0.067858 | $0.060998 | $0.073233 | $0.066767 | $159,234 | $5,696,005 |
| Aug-06 2025 | $0.066882 | $0.053717 | $0.066882 | $0.056135 | $206,698 | $5,614,055 |
| Aug-05 2025 | $0.060508 | $0.059656 | $0.076855 | $0.069184 | $243,736 | $5,079,037 |