Cap Mercado $2.16T
-2.38%
Volume 24h $135.26B
-4.61%
BTC % 58.3026%
1.03%
ETH % 9.35548%
-3.68%
Moedas
34.665
Trocas
204
Ao vivo
Preços históricos de Smart Game Finance (SMART), Informações de volume e mercado por data Dólar USD - USD
Os dados de preço desta moeda não foram atualizados nas últimas 48 horas.
Acompanhe o histórico completo de preços de Smart Game Finance (SMART) em Dólar USD. Esta tabela mostra 953 dias de dados OHLCV diários, incluindo preços de abertura, máximo, mínimo, fechamento, volume e capitalização de mercado.
| 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 | - |