SmarDex (SDEX) historical data and Live price

smardex

SmarDex

SDEX
$ 0.013791 -1.752 % 0.00000021 BTC
MARKET CAP
115.19 M
24H VOLUME
522.175 k
CIRC.SUPPLY
8.353 B
MAX SUPPLY
Rank331
1H 0.74 %
24H -1.75 %
7D 6.54 %
EXPLORER
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
7/18/240.0140.0140.0140.014492,259.81116,187,812.23
7/17/240.0140.0140.0140.014663,371.08115,775,739.22
7/16/240.0140.0140.0140.014921,954.94117,705,034.4
7/15/240.0130.0140.0130.014888,609.08117,438,481.82
7/14/240.0130.0130.0130.013601,920.69110,927,189.12
7/13/240.0130.0130.0130.013323,816.42110,734,836
7/12/240.0130.0130.0130.013329,741.63108,010,034.48
7/11/240.0130.0130.0130.013391,246.81108,603,675.51
7/10/240.0130.0130.0130.013596,003.97109,427,832.05
7/9/240.0130.0130.0130.013577,857.33107,764,190.67
7/8/240.0130.0130.0130.013943,478.27107,898,782.79
7/7/240.0130.0130.0130.013357,642.77108,838,650.64
7/6/240.0130.0130.0130.013683,512.64111,835,938.89
7/5/240.0130.0130.0130.0131,023,584.67109,666,240.13
7/4/240.0140.0140.0130.013862,663.96112,302,922.23
7/3/240.0140.0140.0140.0141,189,357.29117,236,116.74
7/2/240.0140.0140.0140.014715,311.03118,418,049.56
7/1/240.0140.0140.0140.014921,881.18119,427,831.23
6/30/240.0140.0140.0140.014526,579.14116,890,259.41
6/29/240.0130.0140.0120.0142,579,918.48113,491,752.18
6/28/240.0130.0130.0130.013309,152.28105,581,221.38
6/27/240.0130.0130.0130.013716,950.01107,486,917.86
6/26/240.0130.0130.0130.013715,543.16107,326,980.37
6/25/240.0130.0130.0120.013619,104.79104,568,571.95
6/24/240.0130.0130.0120.013789,193.85105,219,598.86
6/23/240.0130.0130.0130.013292,546.93105,254,887.61
6/22/240.0130.0130.0120.013319,886.74106,083,602.57
6/21/240.0130.0130.0130.013477,016.31105,620,461.6
6/20/240.0130.0130.0130.013536,330.36108,436,398.97
6/19/240.0130.0130.0130.013659,837.57110,952,307.38
6/18/240.0140.0140.0130.0132,332,900.42107,870,744.51
6/17/240.0150.0150.0140.0141,493,595.84116,770,241.62
6/16/240.0150.0150.0150.015305,332.66128,962,671.41
6/15/240.0150.0150.0150.015479,812.22127,255,483.94
6/14/240.0160.0160.0150.0151,189,377.2127,599,420.78
6/13/240.0170.0170.0160.016744,527.06133,368,520.51
6/12/240.0170.0170.0170.017763,205.03139,210,016.25
6/11/240.0180.0180.0170.017806,708.74139,863,726.29
6/10/240.0180.0180.0180.018390,258.05147,613,424.66
6/9/240.0180.0180.0180.018415,869.86150,365,000.51
6/8/240.0180.0180.0180.018767,353.39149,559,601.23
6/7/240.0190.0190.0180.0181,393,635.56150,842,158.47
6/6/240.0190.0190.0180.019766,247.28155,579,870.14
6/5/240.0190.0190.0190.019821,041.41158,898,921.99
6/4/240.0190.0190.0180.019619,218.2156,531,333.18
6/3/240.0190.0190.0180.019904,129.09156,101,036.65
6/2/240.0190.0190.0190.019444,069.25156,304,011.41
6/1/240.0190.0190.0190.0191,031,530.93158,515,048.51
5/31/240.0190.0190.0190.0191,341,285.24158,788,446.02
5/30/240.020.020.0190.019854,934.77161,460,472.27
5/29/240.020.020.020.02654,861.26163,726,946.77
5/28/240.020.020.020.02895,186.26165,392,389.27
5/27/240.020.020.020.02857,729.05167,129,947.55
5/26/240.0190.020.0190.02863,012.42165,225,848.78
5/25/240.0190.0190.0190.019746,517.82161,299,186.17
5/24/240.0190.0190.0190.0191,051,751.06159,840,800.13
5/23/240.020.020.0190.0192,245,344.71158,219,751.06
5/22/240.0160.0210.0160.025,877,636.94167,163,593.03
5/21/240.0160.0170.0160.0161,418,207.8134,553,561.68
5/20/240.0160.0160.0160.0162,290,774.05134,854,940.23
5/19/240.0160.0160.0160.0162,262,477.69130,408,714.81
5/18/240.0160.0160.0160.0162,054,281.66135,169,693.34
5/17/240.0160.0160.0160.0161,862,593.19135,340,877.94
5/16/240.0160.0160.0160.0161,978,002.5135,625,056.91
5/15/240.0160.0160.0160.0162,192,340.32135,927,902.03
5/14/240.0150.0160.0150.0162,624,575.29132,256,100.06
5/13/240.0150.0150.0150.0152,300,971.68126,334,029.05
5/12/240.0150.0150.0150.0151,164,477.26123,706,060.15
5/11/240.0150.0150.0150.015739,040.43123,976,185.6
5/10/240.0150.0150.0150.0151,143,365.53123,179,838.63