CurrencyBeacon logo}}

Crypto Rate Dashboard

SmarDex Price Chart

SDEX/USD
$0.001715
-0.58%

SDEX Historical USD Price

Daily Price History

Date Open High Low Close Volume
2024-06-21 $0.01305685 $0.01305784 $0.01261435 $0.01266657 $110,380.60
2024-06-20 $0.01318467 $0.01335571 $0.01305762 $0.01306065 $226,719.46
2024-06-19 $0.01283318 $0.01317867 $0.01283318 $0.01317867 $248,145.72
2024-06-18 $0.01425879 $0.01425901 $0.01273794 $0.01283318 $267,560.42
2024-06-17 $0.01532088 $0.01538993 $0.01428772 $0.01428772 $181,310.75
2024-06-16 $0.01531979 $0.01536557 $0.01524638 $0.01532088 $130,796.42
2024-06-15 $0.0152005 $0.01537607 $0.01518688 $0.01532011 $112,499.99
2024-06-14 $0.01619247 $0.01619412 $0.01493965 $0.01518853 $433,472.66
2024-06-13 $0.01674438 $0.0167468 $0.01619479 $0.01619506 $236,934.32
2024-06-12 $0.01669652 $0.0169437 $0.01665814 $0.0167497 $255,354.58
2024-06-11 $0.01763655 $0.0176788 $0.01662878 $0.01669674 $321,104.01
2024-06-10 $0.01793882 $0.01802897 $0.01761925 $0.01763655 $152,524.29
2024-06-09 $0.01802123 $0.01802123 $0.01789458 $0.01793882 $101,996.61
2024-06-08 $0.0182094 $0.01833665 $0.01800882 $0.018022 $250,176.25
2024-06-07 $0.01860815 $0.01931266 $0.01792803 $0.0182094 $510,381.48
2024-06-06 $0.01901089 $0.01901189 $0.01855449 $0.01861164 $277,395.96
2024-06-05 $0.01860163 $0.0190616 $0.01859668 $0.019012 $298,855.43
2024-06-04 $0.01853189 $0.01860142 $0.01836907 $0.01860142 $163,311.99
2024-06-03 $0.01875239 $0.01875239 $0.01844605 $0.01853189 $216,308.32
2024-06-02 $0.01893134 $0.01893253 $0.01875333 $0.01875333 $211,048.51
2024-06-01 $0.01905469 $0.01906489 $0.0188956 $0.01892938 $532,807.28
2024-05-31 $0.01933179 $0.01944779 $0.01903184 $0.01905469 $793,703.69
2024-05-30 $0.01953072 $0.01953758 $0.01932572 $0.01935163 $500,390.91
2024-05-29 $0.01976076 $0.01976794 $0.01947828 $0.01952856 $338,617.36
2024-05-28 $0.02008016 $0.020094 $0.01972308 $0.01976324 $388,185.17
2024-05-27 $0.01992757 $0.0201655 $0.0198965 $0.02008195 $337,236.25
2024-05-26 $0.019279 $0.0199557 $0.01927239 $0.0199221 $461,520.51
2024-05-25 $0.0191335 $0.01937947 $0.01911694 $0.01927844 $438,932.90
2024-05-24 $0.01898694 $0.01919461 $0.01895544 $0.01913213 $584,552.29
2024-05-23 $0.02005029 $0.02009079 $0.01893057 $0.01898712 $1.19M