시가총액 $2.23T
1.26%
볼륨 24시간 $50.45B
2.58%
BTC % 58.7784%
0.18%
ETH % 9.33609%
0.97%
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 955 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-13 2026 | $0.00434374 | $0.00431907 | $0.00438831 | $0.00432289 | $194,415 | $29,191,817 |
| Jun-12 2026 | $0.00432269 | $0.00429782 | $0.0043732 | $0.00432186 | $200,296 | $29,050,359 |
| Jun-11 2026 | $0.00432481 | $0.004173 | $0.00433958 | $0.004173 | $194,122 | $29,064,611 |
| Jun-10 2026 | $0.0041729 | $0.00410957 | $0.00422755 | $0.00416859 | $197,881 | $28,043,737 |
| Jun-09 2026 | $0.00416693 | $0.00411768 | $0.00427483 | $0.00424211 | $191,824 | $28,003,573 |
| Jun-08 2026 | $0.00421625 | $0.00421625 | $0.004321 | $0.00425819 | $188,316 | $28,335,031 |
| Jun-07 2026 | $0.0042593 | $0.00409445 | $0.00427525 | $0.00409587 | $217,304 | $28,624,344 |
| Jun-06 2026 | $0.00409591 | $0.00404194 | $0.00416736 | $0.0040941 | $193,152 | $27,526,299 |
| Jun-05 2026 | $0.00408998 | $0.00395652 | $0.0042158 | $0.00421332 | $200,048 | $27,486,489 |
| Jun-04 2026 | $0.00420444 | $0.00399349 | $0.00423526 | $0.0040471 | $202,916 | $28,255,699 |
| Jun-03 2026 | $0.00405049 | $0.00400999 | $0.00416036 | $0.00411094 | $196,359 | $27,221,077 |
| Jun-02 2026 | $0.00410817 | $0.00410249 | $0.00435392 | $0.0043537 | $210,209 | $27,608,721 |
| Jun-01 2026 | $0.00435301 | $0.00433441 | $0.00451019 | $0.00450629 | $186,969 | $29,254,152 |
| May-31 2026 | $0.00450528 | $0.00449511 | $0.00453967 | $0.00451586 | $203,314 | $30,277,443 |
| May-30 2026 | $0.00451695 | $0.00449274 | $0.00454859 | $0.0045475 | $177,714 | $30,355,870 |