시가총액 $2.25T
1.19%
볼륨 24시간 $69.32B
-1.42%
BTC % 58.9922%
0.52%
ETH % 10.2796%
0.05%
코인
34.665
거래소
204
실시간
SMART (SMART) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
SMART (SMART) 의 완전한 가격 히스토리를 USD 달러 기준으로 추적합니다. 이 표는 992 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 |
|---|---|---|---|---|---|---|
| Jul-20 2026 | $0.00398143 | $0.00390937 | $0.00401459 | $0.00395451 | $204,580 | $26,756,984 |
| Jul-19 2026 | $0.00395371 | $0.00393269 | $0.00396691 | $0.00395951 | $200,780 | $26,570,638 |
| Jul-18 2026 | $0.00395889 | $0.00394094 | $0.00398642 | $0.00394094 | $176,359 | $26,605,504 |
| Jul-17 2026 | $0.00394402 | $0.00387427 | $0.0039647 | $0.00391244 | $197,192 | $26,505,525 |
| Jul-16 2026 | $0.00391255 | $0.00391011 | $0.00397204 | $0.00396711 | $209,729 | $26,294,057 |
| Jul-15 2026 | $0.00396183 | $0.00394438 | $0.00405812 | $0.00405009 | $210,572 | $26,625,228 |
| Jul-14 2026 | $0.00405152 | $0.00393852 | $0.00407969 | $0.00395428 | $185,438 | $27,227,987 |
| Jul-13 2026 | $0.00394977 | $0.003941 | $0.00408167 | $0.00406569 | $214,502 | $26,544,166 |
| Jul-12 2026 | $0.00406541 | $0.00405093 | $0.004084 | $0.00407043 | $168,833 | $27,321,351 |
| Jul-11 2026 | $0.00407388 | $0.00407388 | $0.00414622 | $0.00410727 | $224,881 | $27,378,286 |
| Jul-10 2026 | $0.00410747 | $0.00409845 | $0.00417785 | $0.00410259 | $193,864 | $27,604,017 |
| Jul-09 2026 | $0.00410276 | $0.0040198 | $0.00412241 | $0.00404351 | $205,904 | $27,572,369 |
| Jul-08 2026 | $0.00404467 | $0.00400407 | $0.00413122 | $0.00411593 | $184,133 | $27,181,978 |
| Jul-07 2026 | $0.00412599 | $0.00401872 | $0.00418046 | $0.00417371 | $223,016 | $27,728,430 |
| Jul-06 2026 | $0.0041782 | $0.00395797 | $0.0041872 | $0.00401483 | $199,568 | $28,079,313 |