시가총액 $2.07T
-0.05%
볼륨 24시간 $76.70B
43.92%
BTC % 58.0218%
-0.06%
ETH % 9.20155%
-0.13%
코인
34.665
거래소
204
실시간
Snapmuse.io (SMX) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
Snapmuse.io (SMX) 의 완전한 가격 히스토리를 USD 달러 기준으로 추적합니다. 이 표는 773 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-28 2026 | $0.00108709 | $0.0010842 | $0.0010962 | $0.00109169 | $20,137 | - |
| Jun-27 2026 | $0.0010906 | $0.0010897 | $0.00111119 | $0.0011073 | $26,803 | - |
| Jun-26 2026 | $0.0011099 | $0.0011065 | $0.0011281 | $0.0011281 | $23,915 | - |
| Jun-25 2026 | $0.0011276 | $0.001117 | $0.0011378 | $0.0011336 | $25,671 | - |
| Jun-24 2026 | $0.00113379 | $0.0011308 | $0.0011701 | $0.0011677 | $19,313 | - |
| Jun-23 2026 | $0.0011685 | $0.0011668 | $0.0011729 | $0.00116749 | $21,067 | - |
| Jun-22 2026 | $0.0011683 | $0.0011683 | $0.0011853 | $0.00116979 | $21,300 | - |
| Jun-21 2026 | $0.0011697 | $0.001168 | $0.00117439 | $0.001171 | $20,748 | - |
| Jun-20 2026 | $0.0011699 | $0.0011688 | $0.0011754 | $0.0011739 | $17,807 | - |
| Jun-19 2026 | $0.0011737 | $0.0011687 | $0.00117439 | $0.0011707 | $22,992 | - |
| Jun-18 2026 | $0.0011704 | $0.0011695 | $0.0011727 | $0.0011727 | $10,572 | - |
| Jun-07 2026 | $0.0012699 | $0.0012699 | $0.0012928 | $0.0012928 | $10,094 | - |
| Jun-06 2026 | $0.0012935 | $0.0012921 | $0.001324 | $0.0013081 | $10,031 | - |
| May-24 2026 | $0.0014803 | $0.0014762 | $0.0014854 | $0.0014781 | $10,058 | - |
| May-23 2026 | $0.0014833 | $0.001474 | $0.0014863 | $0.0014803 | $20,312 | - |