SMARDEX(SDEX)Hoje
$0.004287
1 anos atrás
$0.008220
2 anos atrás
$0.009770
SMARDEX Histórico de preços
(SDEX)Período de tempo: 2024-09-07 ~ 2025-09-08
2024-09-07
2025-09-08
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-07 | $0.004257 | $0.004261 | $0.004228 | $0.004248 | $557.847K |
2025-09-06 | $0.004256 | $0.004269 | $0.004246 | $0.004254 | $408.378K |
2025-09-05 | $0.004287 | $0.004297 | $0.004250 | $0.004256 | $487.017K |
2025-09-04 | $0.004321 | $0.004329 | $0.004286 | $0.004287 | $428.640K |
2025-09-03 | $0.004324 | $0.004324 | $0.004303 | $0.004322 | $463.424K |
2025-09-02 | $0.004331 | $0.004334 | $0.004265 | $0.004325 | $681.807K |
2025-09-01 | $0.004350 | $0.004358 | $0.004321 | $0.004331 | $648.215K |
2025-08-31 | $0.004328 | $0.004353 | $0.004325 | $0.004350 | $598.434K |
2025-08-30 | $0.004334 | $0.004341 | $0.004319 | $0.004328 | $645.299K |
2025-08-29 | $0.004417 | $0.004420 | $0.004324 | $0.004332 | $631.033K |
2025-08-28 | $0.004453 | $0.004462 | $0.004414 | $0.004416 | $634.455K |
2025-08-27 | $0.004370 | $0.004462 | $0.004360 | $0.004454 | $563.880K |
2025-08-26 | $0.004447 | $0.004452 | $0.004346 | $0.004366 | $685.814K |
2025-08-25 | $0.004518 | $0.004568 | $0.004443 | $0.004447 | $732.407K |
2025-08-24 | $0.004505 | $0.004525 | $0.004504 | $0.004518 | $594.414K |
2025-08-23 | $0.004459 | $0.004555 | $0.004489 | $0.004507 | $508.080K |
2025-08-22 | $0.004315 | $0.004488 | $0.004268 | $0.004458 | $643.846K |
2025-08-21 | $0.004309 | $0.004369 | $0.004300 | $0.004314 | $463.168K |
2025-08-20 | $0.004373 | $0.004390 | $0.004260 | $0.004307 | $592.055K |
2025-08-19 | $0.004438 | $0.004460 | $0.004364 | $0.004376 | $606.172K |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-08
SMARDEX(SDEX)
