Рыночная кепка $2.24T
-0.77%
Объем 24h $70.00B
-1.29%
BTC % 58.8979%
0.08%
ETH % 10.3329%
-0.3%
Монеты
34.665
Биржи
204
Онлайн
SmarDex (SDEX) Историческая цена, объем и рыночные данные по дате Доллар США - USD
Отслеживайте полную историю цен SmarDex (SDEX) в Доллар США. В таблице представлены 1,205 дней ежедневных данных OHLCV — цены открытия, максимума, минимума, закрытия, объём торгов и рыночная капитализация.
| Дата | цена | цена Низкий | цена Высокая | цена открыто | Объем 24h USD | капитализация USD |
|---|---|---|---|---|---|---|
| Jul-21 2026 | $0.000576 | $0.000574 | $0.000581 | $0.000579 | $5,080 | $5,647,126 |
| Jul-20 2026 | $0.000579 | $0.000573 | $0.000579 | $0.000575 | $6,374 | $5,676,538 |
| Jul-19 2026 | $0.000575 | $0.000575 | $0.000584 | $0.000583 | $6,925 | $5,637,322 |
| Jul-18 2026 | $0.000582 | $0.000581 | $0.000585 | $0.000585 | $5,195 | $5,705,950 |
| Jul-17 2026 | $0.000585 | $0.000577 | $0.000585 | $0.00057799 | $8,464 | $5,735,362 |
| Jul-16 2026 | $0.00057799 | $0.000577 | $0.000582 | $0.000581 | $5,042 | $5,666,685 |
| Jul-15 2026 | $0.00058 | $0.000579 | $0.000585 | $0.000585 | $5,728 | $5,686,171 |
| Jul-14 2026 | $0.000585 | $0.000581 | $0.00058699 | $0.000586 | $16,147 | $5,735,190 |
| Jul-13 2026 | $0.000588 | $0.000585 | $0.000598 | $0.000598 | $25,210 | $5,764,569 |
| Jul-12 2026 | $0.000598 | $0.000593 | $0.000599 | $0.000594 | $16,132 | $5,862,360 |
| Jul-11 2026 | $0.000594 | $0.000593 | $0.000597 | $0.000595 | $15,400 | $5,823,146 |
| Jul-10 2026 | $0.000595 | $0.000595 | $0.000621 | $0.000621 | $67,144 | $5,832,950 |
| Jul-09 2026 | $0.000623 | $0.000601 | $0.001976 | $0.001976 | $478,936 | $6,107,441 |
| Jul-08 2026 | $0.00206999 | $0.001129 | $0.003497 | $0.002932 | $54,266 | $20,292,596 |
| Jul-07 2026 | $0.002621 | $0.00065 | $0.005 | $0.000658 | $61,472 | $25,693,794 |