Cap Mercado $4.16T
2.06%
Volume 24h $362.79B
-4.49%
BTC % 54.7%
-1.17%
ETH % 12.51%
2.63%
Moedas
32.827
+13
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 |
|---|---|---|---|---|---|---|
| Aug-20 2025 | $0.00549412 | $0.00498853 | $0.0065898 | $0.0065829 | $106,968 | - |
| Aug-19 2025 | $0.00656769 | $0.00644022 | $0.0072739 | $0.00726946 | $90,911 | - |
| Aug-18 2025 | $0.0072498 | $0.00710438 | $0.00794832 | $0.00789111 | $107,217 | - |
| Aug-17 2025 | $0.00785125 | $0.00745544 | $0.0081875 | $0.00752151 | $97,223 | - |
| Aug-16 2025 | $0.00741158 | $0.00701719 | $0.00824194 | $0.00824194 | $103,494 | - |
| Aug-15 2025 | $0.00821838 | $0.0078456 | $0.00857365 | $0.00847437 | $87,686 | - |
| Aug-14 2025 | $0.0085292 | $0.00795834 | $0.00971809 | $0.00901691 | $130,776 | - |
| Aug-13 2025 | $0.00908503 | $0.00853037 | $0.011548 | $0.00853037 | $165,398 | - |
| Aug-12 2025 | $0.00855005 | $0.00699903 | $0.00859042 | $0.00707657 | $190,485 | - |
| Aug-11 2025 | $0.00704247 | $0.0068563 | $0.007047 | $0.00688411 | $164,716 | - |
| Aug-10 2025 | $0.00686246 | $0.00685859 | $0.00695169 | $0.00692317 | $157,510 | - |
| Aug-09 2025 | $0.00692215 | $0.00677149 | $0.00692716 | $0.00689065 | $155,240 | - |
| Aug-08 2025 | $0.00689602 | $0.00681971 | $0.00733482 | $0.00719943 | $154,801 | - |
| Aug-07 2025 | $0.00724387 | $0.00501506 | $0.00724387 | $0.00502787 | $227,522 | - |
| Aug-06 2025 | $0.00503953 | $0.00482517 | $0.00511085 | $0.00498887 | $241,490 | - |