smolecoin(SMOLE)Hoy
$0.000044
hace 1 años
$0.000033
smolecoin Historial de precios
(SMOLE)Periodo de tiempo: 2024-09-03 ~ 2025-09-04
2024-09-03
2025-09-04
USD
Fecha | Precio abierto* | ELEVADO | BAJO | Precio de cierre** | Vol |
|---|---|---|---|---|---|
2025-09-03 | $0.000043 | $0.000046 | $0.000043 | $0.000045 | $26,730.91 |
2025-09-02 | $0.000042 | $0.000044 | $0.000041 | $0.000043 | $29,205.83 |
2025-09-01 | $0.000043 | $0.000043 | $0.000042 | $0.000042 | $5,017.892 |
2025-08-31 | $0.000042 | $0.000043 | $0.000042 | $0.000043 | $25,511.38 |
2025-08-30 | $0.000045 | $0.000044 | $0.000042 | $0.000042 | $19,757.41 |
2025-08-29 | $0.000045 | $0.000046 | $0.000043 | $0.000045 | $23,678.68 |
2025-08-28 | $0.000043 | $0.000046 | $0.000043 | $0.000045 | $26,385.55 |
2025-08-27 | $0.000040 | $0.000044 | $0.000040 | $0.000043 | $25,748.91 |
2025-08-26 | $0.000042 | $0.000042 | $0.00004 | $0.000040 | $28,802.96 |
2025-08-25 | $0.000044 | $0.000045 | $0.000042 | $0.000042 | $57,751.78 |
2025-08-24 | $0.000043 | $0.000045 | $0.000043 | $0.000044 | $33,427.10 |
2025-08-23 | $0.000041 | $0.000044 | $0.000042 | $0.000043 | $32,351.71 |
2025-08-22 | $0.000039 | $0.000042 | $0.000038 | $0.000041 | $41,665.86 |
2025-08-21 | $0.000039 | $0.000040 | $0.000039 | $0.000039 | $52,094.58 |
2025-08-20 | $0.000038 | $0.000039 | $0.000037 | $0.000039 | $78,835.81 |
2025-08-19 | $0.000038 | $0.000039 | $0.000038 | $0.000038 | $31,460.90 |
2025-08-18 | $0.000041 | $0.000041 | $0.000038 | $0.000038 | $39,170.56 |
2025-08-17 | $0.000040 | $0.000041 | $0.000039 | $0.000041 | $28,046.04 |
2025-08-16 | $0.000040 | $0.000040 | $0.000039 | $0.000040 | $13,482.56 |
2025-08-15 | $0.000042 | $0.000042 | $0.000040 | $0.000040 | $19,203.97 |
* Datos más antiguos dentro del rango (hora UTC)
** Últimos datos dentro del rango (hora UTC)
En este día en la historia
2025-09-04
smolecoin(SMOLE)
