Cap Mercado $4.02T -0.03%
Volume 24h $246.11B -26.25%
BTC % 55.3% 0.23%
ETH % 11.83% -0.84%
Moedas 33.517 +7
Trocas 885
Última atualização 1 minuto atrás
SmarDex SDEX

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-24 2025 $0.00357037 $0.00355735 $0.00357043 $0.00355983 $508,307 $33,224,958
Oct-23 2025 $0.00355956 $0.00352635 $0.00356609 $0.00352684 $465,049 $33,121,437
Oct-22 2025 $0.00352333 $0.00352333 $0.0035833 $0.0035833 $393,542 $32,785,318
Oct-21 2025 $0.00358107 $0.00355143 $0.00364033 $0.00364033 $6,630,956 $33,319,554
Oct-20 2025 $0.00363677 $0.00361473 $0.00364532 $0.00363227 $639,950 $33,834,577
Oct-19 2025 $0.00363235 $0.00360029 $0.00363235 $0.00360711 $410,465 $33,789,564
Oct-18 2025 $0.0036097 $0.0035918 $0.00361452 $0.00361252 $380,968 $33,575,645
Oct-17 2025 $0.0036124 $0.00351258 $0.00363308 $0.00362863 $813,914 $33,597,629
Oct-16 2025 $0.00362864 $0.00362041 $0.00368995 $0.00364401 $643,197 $33,745,185
Oct-15 2025 $0.00364412 $0.00364412 $0.00373109 $0.00371626 $505,109 $33,884,027
Oct-14 2025 $0.00371654 $0.00365253 $0.00372442 $0.00371822 $616,328 $34,554,185
Oct-13 2025 $0.00371876 $0.00365164 $0.00371904 $0.00365164 $454,810 $34,571,712
Oct-12 2025 $0.00365696 $0.00350715 $0.00365755 $0.00350715 $653,326 $33,993,855
Oct-11 2025 $0.00350641 $0.00350363 $0.00356241 $0.00354943 $841,013 $32,591,687
Oct-10 2025 $0.00354702 $0.00352527 $0.00416799 $0.00416024 $902,768 $32,965,480

Análise histórica e de mercado do preço de SmarDex (SDEX), OHLC, OHLCV e Capitalização de Mercado. Preço de abertura diário, preço máximo diário, preço mínimo diário, preço de fechamento diário, volume diário e capitalização de mercado por dia em Dólar USD, analisando 935 dias, a partir do dia 04-04-2023.