Рыночная кепка $2.74T
-4.09%
Объем 24h $301.78B
-35.19%
BTC % 54.8%
-0.56%
ETH % 9.71%
-2.78%
Монеты
34.187
+4
Биржи
885
Последнее обновление
37 секунд тому назад
SmarDex (SDEX) Историческая цена, объем и рыночные данные по дате Доллар США - USD
| Дата | цена | цена Низкий | цена Высокая | цена открыто | Объем 24h USD | капитализация USD |
|---|---|---|---|---|---|---|
| Feb-02 2026 | $0.0032797 | $0.00325585 | $0.00329989 | $0.00329475 | $372,962 | $30,364,787 |
| Feb-01 2026 | $0.00329642 | $0.00329642 | $0.00334794 | $0.00334201 | $348,601 | $30,519,015 |
| Jan-31 2026 | $0.00332901 | $0.00332203 | $0.00354784 | $0.00354784 | $639,154 | $30,820,216 |
| Jan-30 2026 | $0.00354789 | $0.00351734 | $0.00360365 | $0.00360365 | $460,442 | $32,845,888 |
| Jan-29 2026 | $0.0036024 | $0.00358814 | $0.00374633 | $0.00373819 | $554,608 | $33,349,911 |
| Jan-28 2026 | $0.0037405 | $0.0037405 | $0.00395848 | $0.0039547 | $599,120 | $34,627,682 |
| Jan-27 2026 | $0.00396223 | $0.00393099 | $0.00398948 | $0.00397262 | $595,016 | $36,679,703 |
| Jan-26 2026 | $0.00390042 | $0.00376329 | $0.00402558 | $0.00391367 | $1,217,040 | $36,098,735 |
| Jan-25 2026 | $0.00391637 | $0.00391637 | $0.00415134 | $0.00415134 | $522,602 | $36,631,976 |
| Jan-24 2026 | $0.00414921 | $0.00413142 | $0.00435231 | $0.00434951 | $567,574 | $38,809,057 |
| Jan-23 2026 | $0.00439934 | $0.00439934 | $0.00501445 | $0.00501445 | $899,082 | $41,147,281 |
| Jan-22 2026 | $0.00505362 | $0.00505362 | $0.00517531 | $0.00514285 | $506,508 | $47,265,866 |
| Jan-21 2026 | $0.00514422 | $0.00494445 | $0.00514422 | $0.00495935 | $568,453 | $48,111,975 |
| Jan-20 2026 | $0.00496389 | $0.00496389 | $0.00518616 | $0.00517178 | $494,865 | $46,424,394 |
| Jan-19 2026 | $0.0051673 | $0.0051673 | $0.00573004 | $0.00573004 | $766,372 | $48,325,907 |