Cap Mercado $4.14T
-1.04%
Volume 24h $301.81B
4.03%
BTC % 55.14%
0.16%
ETH % 12.03%
-1.41%
Moedas
33.545
+20
Trocas
885
Última atualização
2 Minutos atrás
Preços históricos de Smart Game Finance (SMART), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Sep-25 2025 | $0.00487981 | $0.00486457 | $0.00499712 | $0.00499712 | $70,127 | - |
| Sep-24 2025 | $0.00499575 | $0.00485563 | $0.00507407 | $0.00485563 | $62,678 | - |
| Sep-23 2025 | $0.00485394 | $0.00481574 | $0.00487626 | $0.00487626 | $52,517 | - |
| Sep-22 2025 | $0.0048615 | $0.00484358 | $0.00500954 | $0.00488837 | $85,342 | - |
| Sep-21 2025 | $0.00488139 | $0.0048356 | $0.00526763 | $0.00526763 | $85,367 | - |
| Sep-20 2025 | $0.00525994 | $0.00512657 | $0.00530456 | $0.0051691 | $93,985 | - |
| Sep-19 2025 | $0.0051492 | $0.00513785 | $0.00539733 | $0.00515854 | $103,329 | - |
| Sep-18 2025 | $0.0051597 | $0.00514938 | $0.00529787 | $0.00526223 | $85,730 | - |
| Sep-17 2025 | $0.00525828 | $0.00524988 | $0.00535752 | $0.00529863 | $85,069 | - |
| Sep-16 2025 | $0.00530052 | $0.00503064 | $0.00554817 | $0.00504024 | $88,683 | - |
| Sep-15 2025 | $0.00504872 | $0.00469006 | $0.00510675 | $0.00492936 | $88,745 | - |
| Sep-14 2025 | $0.00493077 | $0.00489907 | $0.00494209 | $0.00491983 | $92,578 | - |
| Sep-13 2025 | $0.00489017 | $0.00481616 | $0.00494493 | $0.00488376 | $86,453 | - |
| Sep-12 2025 | $0.00488448 | $0.00480422 | $0.00506839 | $0.00502661 | $76,300 | - |
| Sep-11 2025 | $0.00508098 | $0.00492166 | $0.00511783 | $0.00503149 | $83,673 | - |