SMACKM سجل الأسعار

(SMACKM)

الفترة الزمنية: 2024-09-03 ~ 2025-09-04

2024-09-03

2025-09-04

USD

التاريخ	سعر الافتتاح*	سعر اعلى	سعر أقل	سعر الإغلاق**	Vol
2025-09-03	$0.000649	$0.000715	$0.000646	$0.000710	$2,181.429
2025-09-02	$0.000654	$0.000672	$0.000638	$0.000649	$1,642.121
2025-09-01	$0.000701	$0.000700	$0.000640	$0.000654	$1,384.710
2025-08-31	$0.000703	$0.000715	$0.000692	$0.000701	$787.4276
2025-08-30	$0.000708	$0.000714	$0.000685	$0.000703	$494.3303
2025-08-29	$0.000763	$0.000767	$0.000705	$0.000708	$2,185.856
2025-08-28	$0.000805	$0.000814	$0.000763	$0.000763	$2,153.025
2025-08-27	$0.000773	$0.000817	$0.000775	$0.000805	$2,702.132
2025-08-26	$0.000787	$0.000787	$0.000742	$0.000773	$1,337.936
2025-08-25	$0.000831	$0.000867	$0.000773	$0.000787	$1,915.298
2025-08-24	$0.000869	$0.000863	$0.000818	$0.000831	$2,407.595
2025-08-23	$0.000868	$0.000892	$0.000851	$0.000870	$6,286.232
2025-08-22	$0.000810	$0.000879	$0.000787	$0.000868	$2,584.414
2025-08-21	$0.000782	$0.000825	$0.000794	$0.000810	$2,502.231
2025-08-20	$0.000848	$0.000852	$0.000768	$0.000782	$4,251.369
2025-08-19	$0.000915	$0.000926	$0.000845	$0.000848	$4,334.776
2025-08-18	$0.000963	$0.000972	$0.000898	$0.000915	$3,119.385
2025-08-17	$0.000927	$0.000982	$0.000925	$0.000963	$2,768.067
2025-08-16	$0.000896	$0.000938	$0.000887	$0.000927	$907.0088
2025-08-15	$0.000798	$0.000951	$0.000776	$0.000896	$10,910.72