Cap Mercado $4.47T
-0.79%
Volume 24h $233.46B
BTC % 54.58%
0.67%
ETH % 12.12%
-0.08%
Moedas
33.322
+3
Trocas
885
Última atualização
2 Minutos atrás
Preços históricos de SMARDEX (USDN) (USDN), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Oct-03 2025 | $1.0072 | $1.0056 | $1.0091 | $1.0065 | $64,869 | $4,260,046 |
| Oct-02 2025 | $1.0054 | $1.0018 | $1.0056 | $1.0030 | - | $4,235,322 |
| Oct-01 2025 | $1.0026 | $1.0026 | $1.0046 | $1.0028 | $46,498 | $4,092,946 |
| Sep-30 2025 | $1.0028 | $1.0012 | $1.0059 | $1.0012 | $175,611 | $4,022,942 |
| Sep-29 2025 | $1.0001 | $1.0000 | $1.0010 | $1.0010 | - | $3,807,058 |
| Sep-28 2025 | $1.0010 | $0.9973 | $1.0021 | $0.9983 | - | $3,807,743 |
| Sep-27 2025 | $0.9983 | $0.997 | $0.9983 | $0.9982 | $2,208 | $3,751,732 |
| Sep-26 2025 | $0.9978 | $0.996 | $0.9978 | $0.996 | - | $3,749,956 |
| Sep-25 2025 | $0.996 | $0.996 | $0.9978 | $0.9963 | - | $3,762,978 |
| Sep-24 2025 | $0.9963 | $0.9963 | $0.9963 | $0.9963 | - | $3,762,844 |
| Sep-23 2025 | $0.9971 | $0.9971 | $0.9993 | $0.9988 | $18,852 | $3,816,787 |
| Sep-22 2025 | $0.9988 | $0.9987 | $0.9997 | $0.9997 | - | $3,998,351 |
| Sep-21 2025 | $0.9999 | $0.9987 | $1.0030 | $0.9994 | - | $4,003,003 |
| Sep-20 2025 | $1.0014 | $0.9996 | $1.0028 | $1.0013 | $503 | $4,009,150 |
| Sep-19 2025 | $1.0007 | $0.9987 | $1.0078 | $0.9987 | $12,017 | $4,010,007 |