시가총액 $4.47T
1.27%
볼륨 24시간 $391.96B
0.6%
BTC % 54.51%
0.71%
ETH % 12.12%
-0.74%
코인
33.322
+13
거래소
885
마지막 업데이트
1 분 전에
SMART (SMART) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
| 날짜 | 가격 | 가격 낮은 | 가격 높은 | 가격 열다 | 볼륨 24시간 USD | 자본화 USD |
|---|---|---|---|---|---|---|
| Oct-03 2025 | $0.00454139 | $0.00442904 | $0.00471774 | $0.00443867 | $494,055 | $30,520,097 |
| Oct-02 2025 | $0.00442799 | $0.00441853 | $0.00451094 | $0.00449501 | $475,506 | $29,757,999 |
| Oct-01 2025 | $0.00449508 | $0.00445457 | $0.00451052 | $0.00450921 | $452,685 | $30,208,872 |
| Sep-30 2025 | $0.00450894 | $0.00436709 | $0.00451226 | $0.00436709 | $464,032 | - |
| Sep-29 2025 | $0.00437366 | $0.00427171 | $0.0044308 | $0.00428191 | $480,660 | - |
| Sep-28 2025 | $0.00428078 | $0.00426744 | $0.00449983 | $0.00449983 | $447,011 | - |
| Sep-27 2025 | $0.00449519 | $0.00443608 | $0.00450537 | $0.00447944 | $467,367 | - |
| Sep-26 2025 | $0.00448601 | $0.00436945 | $0.00477682 | $0.00477584 | $448,846 | - |
| Sep-25 2025 | $0.00476488 | $0.00464452 | $0.00500103 | $0.00500103 | $500,838 | - |
| Sep-24 2025 | $0.00499187 | $0.00485176 | $0.00510621 | $0.00485176 | $354,155 | - |
| Sep-23 2025 | $0.00485434 | $0.00481792 | $0.00486522 | $0.00486045 | $323,546 | - |
| Sep-22 2025 | $0.00486687 | $0.00484359 | $0.00500231 | $0.00488191 | $401,463 | - |
| Sep-21 2025 | $0.00488239 | $0.00483665 | $0.0052728 | $0.0052728 | $361,158 | - |
| Sep-20 2025 | $0.00526678 | $0.00512442 | $0.00527848 | $0.00517374 | $374,824 | - |
| Sep-19 2025 | $0.00512265 | $0.00512265 | $0.00543619 | $0.00515151 | $341,177 | - |