시가총액 $2.25T
-1.45%
볼륨 24시간 $78.57B
-26.43%
BTC % 58.3444%
-0.17%
ETH % 9.61065%
-0.2%
코인
34.665
거래소
204
실시간
SmarDex (SDEX) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
SmarDex (SDEX) 의 완전한 가격 히스토리를 USD 달러 기준으로 추적합니다. 이 표는 1,169 일분의 일별 OHLCV 데이터(시가, 고가, 저가, 종가, 거래량, 시가총액 포함)를 집계 시장 데이터를 기반으로 표시합니다.
| 날짜 | 가격 | 가격 낮은 | 가격 높은 | 가격 열다 | 볼륨 24시간 USD | 자본화 USD |
|---|---|---|---|---|---|---|
| Jun-15 2026 | $0.00076406 | $0.00076206 | $0.000818 | $0.000818 | $101,898 | $7,488,644 |
| Jun-14 2026 | $0.000818 | $0.000816 | $0.000819 | $0.000817 | $12,334 | $8,017,279 |
| Jun-13 2026 | $0.000817 | $0.000814 | $0.00082003 | $0.00081741 | $11,972 | $8,007,402 |
| Jun-12 2026 | $0.00081816 | $0.00081581 | $0.00084623 | $0.000846 | $27,266 | $8,018,801 |
| Jun-11 2026 | $0.00084611 | $0.00084182 | $0.00088095 | $0.00087899 | $41,249 | $8,292,660 |
| Jun-10 2026 | $0.00087899 | $0.00087833 | $0.00096382 | $0.00096382 | $83,683 | $8,614,732 |
| Jun-09 2026 | $0.000967 | $0.00096381 | $0.001184 | $0.001142 | $190,174 | $9,477,227 |
| Jun-08 2026 | $0.001142 | $0.001129 | $0.00115 | $0.001144 | $83,149 | $11,192,093 |
| Jun-07 2026 | $0.00114299 | $0.00113799 | $0.001158 | $0.00114 | $118,820 | $11,201,867 |
| Jun-06 2026 | $0.00114 | $0.001131 | $0.001171 | $0.001146 | $110,761 | $11,172,401 |
| Jun-05 2026 | $0.001146 | $0.001137 | $0.001186 | $0.001175 | $77,643 | $11,231,018 |
| Jun-04 2026 | $0.001175 | $0.001172 | $0.001185 | $0.001184 | $138,846 | $11,515,180 |
| Jun-03 2026 | $0.001184 | $0.001183 | $0.00118699 | $0.00118699 | $75,959 | $11,603,086 |
| Jun-02 2026 | $0.00118699 | $0.001186 | $0.001193 | $0.001193 | $141,567 | $11,632,391 |
| Jun-01 2026 | $0.001193 | $0.001193 | $0.001202 | $0.001202 | $123,400 | $11,691,035 |