Cap Mercado $4.14T
1.18%
Volume 24h $358.61B
-3.45%
BTC % 54.73%
-0.84%
ETH % 12.55%
2.23%
Moedas
32.828
+14
Trocas
885
Última atualização
1 minuto 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 |
|---|---|---|---|---|---|---|
| Aug-20 2025 | $0.00435119 | $0.00427492 | $0.00435959 | $0.00427492 | $574,683 | $40,227,211 |
| Aug-19 2025 | $0.00430225 | $0.00430225 | $0.00445187 | $0.00445187 | $775,550 | $39,771,017 |
| Aug-18 2025 | $0.00445281 | $0.00443437 | $0.00453293 | $0.00453293 | $677,587 | $41,158,931 |
| Aug-17 2025 | $0.00453273 | $0.0044456 | $0.00453681 | $0.00445422 | $542,413 | $41,893,551 |
| Aug-16 2025 | $0.00444899 | $0.0044401 | $0.00460589 | $0.00459044 | $827,060 | $41,115,690 |
| Aug-15 2025 | $0.00458818 | $0.00458562 | $0.00477765 | $0.00476011 | $574,111 | $42,387,722 |
| Aug-14 2025 | $0.00475632 | $0.00475081 | $0.00488631 | $0.00483711 | $528,903 | $43,936,770 |
| Aug-13 2025 | $0.00484932 | $0.00478065 | $0.00484932 | $0.00478481 | $644,298 | $44,790,518 |
| Aug-12 2025 | $0.00478609 | $0.00467152 | $0.00478609 | $0.00468258 | $524,031 | $44,201,493 |
| Aug-11 2025 | $0.00467708 | $0.00467675 | $0.00474885 | $0.00473912 | $505,301 | $43,190,229 |
| Aug-10 2025 | $0.00473934 | $0.0046962 | $0.00473934 | $0.00472707 | $530,163 | $43,761,324 |
| Aug-09 2025 | $0.00472549 | $0.00470375 | $0.00477748 | $0.00474618 | $548,416 | $43,630,273 |
| Aug-08 2025 | $0.00474123 | $0.00461062 | $0.00474123 | $0.00461062 | $554,748 | $43,771,252 |
| Aug-07 2025 | $0.00460307 | $0.00454861 | $0.00460421 | $0.00454909 | $812,485 | $42,491,456 |
| Aug-06 2025 | $0.00454994 | $0.00451065 | $0.00455109 | $0.00453728 | $679,032 | $41,997,337 |