Cap Mercado $4.48T
1.25%
Volume 24h $398.07B
2.93%
BTC % 54.48%
0.73%
ETH % 12.12%
-0.82%
Moedas
33.322
+13
Trocas
885
Última atualização
20 Segundos atrás
Preços históricos de SmarDex (SDEX), 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 | $0.00415288 | $0.00414502 | $0.00421936 | $0.00421936 | $529,024 | $38,567,873 |
| Oct-02 2025 | $0.00420643 | $0.00420643 | $0.00431444 | $0.00425018 | $702,970 | $39,061,152 |
| Oct-01 2025 | $0.00423367 | $0.00415521 | $0.00424204 | $0.00415521 | $449,569 | $39,310,611 |
| Sep-30 2025 | $0.0041556 | $0.00413962 | $0.0042246 | $0.004224 | $429,047 | $38,582,036 |
| Sep-29 2025 | $0.00421623 | $0.00414141 | $0.00421623 | $0.00415197 | $458,029 | $39,141,412 |
| Sep-28 2025 | $0.00414262 | $0.00408371 | $0.00414262 | $0.00410289 | $549,475 | $38,453,678 |
| Sep-27 2025 | $0.00409985 | $0.00406319 | $0.00411031 | $0.00406522 | $429,341 | $38,053,473 |
| Sep-26 2025 | $0.00405691 | $0.00399129 | $0.00405691 | $0.00400231 | $530,444 | $37,651,717 |
| Sep-25 2025 | $0.00401504 | $0.00401439 | $0.00416847 | $0.00416801 | $528,741 | $37,259,689 |
| Sep-24 2025 | $0.00416816 | $0.00415305 | $0.00417196 | $0.00416455 | $444,520 | $38,675,538 |
| Sep-23 2025 | $0.00416775 | $0.00415175 | $0.00421905 | $0.00421383 | $657,529 | $38,655,170 |
| Sep-22 2025 | $0.00420625 | $0.00418734 | $0.00448859 | $0.00448859 | $659,995 | $39,008,475 |
| Sep-21 2025 | $0.0044878 | $0.00448491 | $0.00452008 | $0.00451748 | $515,721 | $41,614,225 |
| Sep-20 2025 | $0.00451793 | $0.0045155 | $0.00456293 | $0.00454736 | $710,930 | $41,890,041 |
| Sep-19 2025 | $0.00455454 | $0.00454922 | $0.00460219 | $0.00459933 | $524,864 | $42,222,571 |