SMART BLOCKCHAIN(SMART)Hoje
$0.005219
1 anos atrás
$0.002196
SMART BLOCKCHAIN Histórico de preços
(SMART)Período de tempo: 2024-09-04 ~ 2025-09-05
2024-09-04
2025-09-05
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-04 | $0.006290 | $0.006344 | $0.005644 | $0.005669 | $415.145K |
2025-09-03 | $0.006421 | $0.006468 | $0.006251 | $0.006290 | $375.773K |
2025-09-02 | $0.006393 | $0.006566 | $0.006315 | $0.006421 | $406.722K |
2025-09-01 | $0.006312 | $0.006635 | $0.006233 | $0.006402 | $430.953K |
2025-08-31 | $0.006210 | $0.006389 | $0.006212 | $0.006313 | $294.567K |
2025-08-30 | $0.006254 | $0.006469 | $0.006171 | $0.006200 | $334.268K |
2025-08-29 | $0.006881 | $0.006950 | $0.006146 | $0.006290 | $488.299K |
2025-08-28 | $0.006634 | $0.007058 | $0.006670 | $0.006881 | $437.178K |
2025-08-27 | $0.006616 | $0.007174 | $0.006468 | $0.006635 | $411.077K |
2025-08-26 | $0.006814 | $0.007089 | $0.006465 | $0.006591 | $405.513K |
2025-08-25 | $0.007200 | $0.007393 | $0.006699 | $0.006814 | $386.590K |
2025-08-24 | $0.006742 | $0.007226 | $0.006036 | $0.007212 | $374.878K |
2025-08-23 | $0.005496 | $0.007240 | $0.005475 | $0.006757 | $531.669K |
2025-08-22 | $0.005541 | $0.005662 | $0.005257 | $0.005496 | $434.484K |
2025-08-21 | $0.005172 | $0.005939 | $0.005173 | $0.005541 | $465.354K |
2025-08-20 | $0.006442 | $0.006770 | $0.004869 | $0.005167 | $513.869K |
2025-08-19 | $0.007194 | $0.007294 | $0.006434 | $0.006453 | $461.747K |
2025-08-18 | $0.008041 | $0.007998 | $0.007100 | $0.007197 | $452.708K |
2025-08-17 | $0.007295 | $0.008149 | $0.007216 | $0.008042 | $396.576K |
2025-08-16 | $0.007944 | $0.008332 | $0.006956 | $0.007278 | $385.985K |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-05
SMART BLOCKCHAIN(SMART)
