SMARDEX
SDEX
Rank #1025
$0.00243118
Updated 26 days ago
Market Cap
$22.74M
24h Volume
$268.88K
Avg Volume (6m)
$550.44K
24h High/Low
$0.00244044
$0.00235847
$0.00235847
Price Chart
Categories & Chains
Categories
Ethereum Ecosystem
Solana Ecosystem
Exchange-based Tokens
BNB Chain Ecosystem
Polygon Ecosystem
Arbitrum Ecosystem
Base Ecosystem
Decentralized Finance (DeFi)
Decentralized Exchange (DEX)
Chains
Ethereum
0x5de8ab7e27f6e7a...
Solana
9dzSzFvPsKDoY2gdW...
Base
0xfd4330b0312fdee...
Polygon Pos
0x6899face15c1434...
Arbitrum One
0xabd587f26075427...
Binance Smart Chain
0xfdc66a08b0d0dc4...
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $0.00243118 | $0.00244044 | $0.00235847 | $0.00243118 | $268.88K | $22.74M |
| Dec 2, 2025 | $0.00236893 | $0.00242030 | $0.00235736 | $0.00242030 | $310.36K | $22.24M |
| Dec 1, 2025 | $0.00249666 | $0.00249666 | $0.00236100 | $0.00236691 | $364.73K | $22.34M |
| Nov 30, 2025 | $0.00250957 | $0.00251025 | $0.00249452 | $0.00249871 | $173.68K | $23.35M |
| Nov 29, 2025 | $0.00249744 | $0.00251191 | $0.00249744 | $0.00250904 | $155.52K | $23.36M |
| Nov 28, 2025 | $0.00251622 | $0.00252609 | $0.00249123 | $0.00249131 | $227.27K | $23.44M |
| Nov 27, 2025 | $0.00256154 | $0.00258784 | $0.00255046 | $0.00255046 | $317.07K | $23.96M |
| Nov 26, 2025 | $0.00255628 | $0.00257238 | $0.00253689 | $0.00257238 | $297.33K | $23.83M |
| Nov 25, 2025 | $0.00252419 | $0.00255274 | $0.00250724 | $0.00255274 | $247.33K | $23.57M |
| Nov 24, 2025 | $0.00248697 | $0.00252679 | $0.00248575 | $0.00252390 | $243.03K | $23.35M |
| Nov 23, 2025 | $0.00247483 | $0.00250178 | $0.00246637 | $0.00249178 | $318.40K | $23.19M |
| Nov 22, 2025 | $0.00251319 | $0.00251492 | $0.00246530 | $0.00247911 | $328.06K | $23.30M |
| Nov 21, 2025 | $0.00255592 | $0.00256595 | $0.00250346 | $0.00250660 | $591.82K | $23.63M |
| Nov 20, 2025 | $0.00267477 | $0.00270142 | $0.00255359 | $0.00257165 | $395.10K | $24.83M |
| Nov 19, 2025 | $0.00278302 | $0.00279385 | $0.00263891 | $0.00266579 | $362.55K | $25.51M |
| Nov 18, 2025 | $0.00271650 | $0.00281557 | $0.00271417 | $0.00278463 | $384.62K | $25.69M |
| Nov 17, 2025 | $0.00278603 | $0.00281780 | $0.00271356 | $0.00271356 | $231.48K | $26.00M |
| Nov 16, 2025 | $0.00286095 | $0.00286567 | $0.00278405 | $0.00278405 | $154.50K | $26.39M |
| Nov 15, 2025 | $0.00286023 | $0.00288027 | $0.00286023 | $0.00286451 | $288.71K | $26.76M |
| Nov 14, 2025 | $0.00291431 | $0.00291431 | $0.00286252 | $0.00288230 | $377.31K | $26.90M |
| Nov 13, 2025 | $0.00298477 | $0.00300675 | $0.00289792 | $0.00291755 | $291.09K | $27.68M |
| Nov 12, 2025 | $0.00299179 | $0.00301544 | $0.00298551 | $0.00298551 | $308.83K | $27.92M |
| Nov 11, 2025 | $0.00300967 | $0.00305889 | $0.00301096 | $0.00300967 | $308.68K | $28.09M |
| Nov 10, 2025 | $0.00301968 | $0.00301968 | $0.00301968 | $0.00301968 | $297.88K | $28.14M |
| Nov 9, 2025 | $0.00298792 | $0.00298792 | $0.00298792 | $0.00298792 | $169.16K | $27.84M |
| Nov 8, 2025 | $0.00301970 | $0.00301970 | $0.00301970 | $0.00301970 | $245.11K | $28.14M |
| Nov 7, 2025 | $0.00297739 | $0.00297739 | $0.00297739 | $0.00297739 | $380.21K | $27.63M |
| Nov 6, 2025 | $0.00302071 | $0.00302071 | $0.00302071 | $0.00302071 | $393.62K | $28.15M |
| Nov 5, 2025 | $0.00298931 | $0.00298931 | $0.00298931 | $0.00298931 | $555.00K | $27.85M |
| Nov 4, 2025 | $0.00315279 | $0.00315279 | $0.00315279 | $0.00315279 | $465.00K | $29.37M |
| Nov 3, 2025 | $0.00332671 | $0.00332671 | $0.00332671 | $0.00332671 | $255.94K | $30.96M |
| Nov 2, 2025 | $0.00330852 | $0.00330852 | $0.00330852 | $0.00330852 | $217.22K | $30.82M |
| Nov 1, 2025 | $0.00332765 | $0.00332765 | $0.00332765 | $0.00332765 | $238.84K | $30.99M |
| Oct 31, 2025 | $0.00332199 | $0.00332199 | $0.00332199 | $0.00332199 | $431.42K | $30.93M |
| Oct 30, 2025 | $0.00343939 | $0.00343939 | $0.00343939 | $0.00343939 | $343.96K | $32.03M |
| Oct 29, 2025 | $0.00349010 | $0.00349010 | $0.00349010 | $0.00349010 | $548.91K | $32.47M |
| Oct 28, 2025 | $0.00362385 | $0.00362385 | $0.00362385 | $0.00362385 | $274.48K | $33.74M |
| Oct 27, 2025 | $0.00362505 | $0.00362505 | $0.00362505 | $0.00362505 | $257.20K | $33.74M |
| Oct 26, 2025 | $0.00354392 | $0.00354392 | $0.00354392 | $0.00354392 | $418.07K | $32.99M |
| Oct 25, 2025 | $0.00356942 | $0.00356942 | $0.00356942 | $0.00356942 | $405.38K | $33.22M |
| Oct 24, 2025 | $0.00355935 | $0.00355935 | $0.00355935 | $0.00355935 | $363.69K | $33.12M |
| Oct 23, 2025 | $0.00354172 | $0.00354172 | $0.00354172 | $0.00354172 | $397.33K | $32.95M |
| Oct 22, 2025 | $0.00358018 | $0.00358018 | $0.00358018 | $0.00358018 | $13.02M | $33.30M |
| Oct 21, 2025 | $0.00364236 | $0.00364236 | $0.00364236 | $0.00364236 | $961.57K | $33.89M |
| Oct 20, 2025 | $0.00363095 | $0.00363095 | $0.00363095 | $0.00363095 | $266.37K | $33.77M |
| Oct 19, 2025 | $0.00360592 | $0.00360592 | $0.00360592 | $0.00360592 | $261.51K | $33.54M |
| Oct 18, 2025 | $0.00360783 | $0.00360783 | $0.00360783 | $0.00360783 | $689.07K | $33.56M |
| Oct 17, 2025 | $0.00361874 | $0.00361874 | $0.00361874 | $0.00361874 | $518.32K | $33.66M |
| Oct 16, 2025 | $0.00364330 | $0.00364330 | $0.00364330 | $0.00364330 | $387.30K | $33.89M |
| Oct 15, 2025 | $0.00372001 | $0.00372001 | $0.00372001 | $0.00372001 | $486.49K | $34.59M |
| Oct 14, 2025 | $0.00371710 | $0.00371710 | $0.00371710 | $0.00371710 | $384.44K | $34.55M |
| Oct 13, 2025 | $0.00365972 | $0.00365972 | $0.00365972 | $0.00365972 | $555.04K | $34.01M |
| Oct 12, 2025 | $0.00350814 | $0.00350814 | $0.00350814 | $0.00350814 | $651.63K | $32.61M |
| Oct 11, 2025 | $0.00354109 | $0.00354109 | $0.00354109 | $0.00354109 | $894.86K | $32.93M |
| Oct 10, 2025 | $0.00415729 | $0.00415729 | $0.00415729 | $0.00415729 | $422.34K | $38.63M |
| Oct 9, 2025 | $0.00425577 | $0.00425577 | $0.00425577 | $0.00425577 | $633.27K | $39.55M |
| Oct 8, 2025 | $0.00407289 | $0.00407289 | $0.00407289 | $0.00407289 | $491.03K | $37.84M |
| Oct 7, 2025 | $0.00421191 | $0.00421191 | $0.00421191 | $0.00421191 | $378.58K | $39.13M |
| Oct 6, 2025 | $0.00416887 | $0.00416887 | $0.00416887 | $0.00416887 | $426.36K | $38.73M |
| Oct 5, 2025 | $0.00412772 | $0.00412772 | $0.00412772 | $0.00412772 | $384.56K | $38.35M |
| Oct 4, 2025 | $0.00415451 | $0.00415451 | $0.00415451 | $0.00415451 | $455.82K | $38.59M |
| Oct 3, 2025 | $0.00420725 | $0.00420725 | $0.00420725 | $0.00420725 | $705.31K | $39.07M |
| Oct 2, 2025 | $0.00424669 | $0.00424669 | $0.00424669 | $0.00424669 | $358.94K | $39.43M |
| Oct 1, 2025 | $0.00414892 | $0.00414892 | $0.00414892 | $0.00414892 | $340.99K | $38.53M |
| Sep 30, 2025 | $0.00422398 | $0.00422398 | $0.00422398 | $0.00422398 | $326.71K | $39.21M |
| Sep 29, 2025 | $0.00415242 | $0.00415242 | $0.00415242 | $0.00415242 | $427.99K | $38.54M |
| Sep 28, 2025 | $0.00410412 | $0.00410412 | $0.00410412 | $0.00410412 | $312.25K | $38.10M |
| Sep 27, 2025 | $0.00405874 | $0.00405874 | $0.00405874 | $0.00405874 | $409.88K | $37.67M |
| Sep 26, 2025 | $0.00400000 | $0.00400000 | $0.00400000 | $0.00400000 | $484.92K | $37.14M |
| Sep 25, 2025 | $0.00416600 | $0.00416600 | $0.00416600 | $0.00416600 | $313.76K | $38.66M |
| Sep 24, 2025 | $0.00416362 | $0.00416362 | $0.00416362 | $0.00416362 | $626.35K | $38.62M |
| Sep 23, 2025 | $0.00420848 | $0.00420848 | $0.00420848 | $0.00420848 | $563.85K | $39.04M |
| Sep 22, 2025 | $0.00448534 | $0.00448534 | $0.00448534 | $0.00448534 | $376.71K | $41.59M |
| Sep 21, 2025 | $0.00451445 | $0.00451445 | $0.00451445 | $0.00451445 | $618.62K | $41.86M |
| Sep 20, 2025 | $0.00454485 | $0.00454485 | $0.00454485 | $0.00454485 | $383.93K | $42.13M |
| Sep 19, 2025 | $0.00460119 | $0.00460119 | $0.00460119 | $0.00460119 | $498.19K | $42.66M |
| Sep 18, 2025 | $0.00459387 | $0.00459387 | $0.00459387 | $0.00459387 | $513.30K | $42.65M |
| Sep 17, 2025 | $0.00460633 | $0.00460633 | $0.00460633 | $0.00460633 | $394.46K | $42.70M |
| Sep 16, 2025 | $0.00459488 | $0.00459488 | $0.00459488 | $0.00459488 | $417.16K | $42.58M |
| Sep 15, 2025 | $0.00463633 | $0.00463633 | $0.00463633 | $0.00463633 | $345.60K | $42.96M |
| Sep 14, 2025 | $0.00465559 | $0.00465559 | $0.00465559 | $0.00465559 | $612.74K | $43.13M |
| Sep 13, 2025 | $0.00452508 | $0.00452508 | $0.00452508 | $0.00452508 | $643.20K | $41.92M |
| Sep 12, 2025 | $0.00434143 | $0.00434143 | $0.00434143 | $0.00434143 | $535.05K | $40.23M |
| Sep 11, 2025 | $0.00423158 | $0.00423158 | $0.00423158 | $0.00423158 | $630.86K | $39.20M |
| Sep 10, 2025 | $0.00425878 | $0.00425878 | $0.00425878 | $0.00425878 | $981.38K | $39.45M |
| Sep 9, 2025 | $0.00425718 | $0.00425718 | $0.00425718 | $0.00425718 | $543.03K | $39.41M |
| Sep 8, 2025 | $0.00424903 | $0.00424903 | $0.00424903 | $0.00424903 | $580.60K | $39.37M |
| Sep 7, 2025 | $0.00423579 | $0.00423579 | $0.00423579 | $0.00423579 | $464.78K | $39.23M |
| Sep 6, 2025 | $0.00425739 | $0.00425739 | $0.00425739 | $0.00425739 | $426.78K | $39.42M |
| Sep 5, 2025 | $0.00428295 | $0.00428295 | $0.00428295 | $0.00428295 | $459.98K | $39.65M |
| Sep 4, 2025 | $0.00430860 | $0.00430860 | $0.00430860 | $0.00430860 | $456.98K | $39.89M |
| Sep 3, 2025 | $0.00431171 | $0.00431171 | $0.00431171 | $0.00431171 | $566.41K | $39.91M |
| Sep 2, 2025 | $0.00428395 | $0.00428395 | $0.00428395 | $0.00428395 | $677.39K | $39.65M |
| Sep 1, 2025 | $0.00435047 | $0.00435047 | $0.00435047 | $0.00435047 | $629.29K | $40.26M |
| Aug 31, 2025 | $0.00433023 | $0.00433023 | $0.00433023 | $0.00433023 | $622.17K | $40.07M |
| Aug 30, 2025 | $0.00433750 | $0.00433750 | $0.00433750 | $0.00433750 | $631.38K | $40.13M |
| Aug 29, 2025 | $0.00440597 | $0.00440597 | $0.00440597 | $0.00440597 | $620.64K | $40.76M |
| Aug 28, 2025 | $0.00442208 | $0.00442208 | $0.00442208 | $0.00442208 | $626.31K | $40.89M |
| Aug 27, 2025 | $0.00441742 | $0.00441742 | $0.00441742 | $0.00441742 | $601.49K | $40.85M |
| Aug 26, 2025 | $0.00435695 | $0.00435695 | $0.00435695 | $0.00435695 | $748.38K | $40.28M |
| Aug 25, 2025 | $0.00452361 | $0.00452361 | $0.00452361 | $0.00452361 | $699.01K | $41.84M |
| Aug 24, 2025 | $0.00451245 | $0.00451245 | $0.00451245 | $0.00451245 | $465.03K | $41.73M |
| Aug 23, 2025 | $0.00452379 | $0.00452379 | $0.00452379 | $0.00452379 | $725.68K | $41.83M |
| Aug 22, 2025 | $0.00428460 | $0.00428460 | $0.00428460 | $0.00428460 | $476.49K | $39.62M |
| Aug 21, 2025 | $0.00434304 | $0.00434304 | $0.00434304 | $0.00434304 | $482.10K | $40.15M |
| Aug 20, 2025 | $0.00427947 | $0.00427947 | $0.00427947 | $0.00427947 | $664.11K | $39.59M |
| Aug 19, 2025 | $0.00444390 | $0.00444390 | $0.00444390 | $0.00444390 | $626.95K | $41.07M |
| Aug 18, 2025 | $0.00453178 | $0.00453178 | $0.00453178 | $0.00453178 | $442.48K | $41.88M |
| Aug 17, 2025 | $0.00445532 | $0.00445532 | $0.00445532 | $0.00445532 | $704.50K | $41.18M |
| Aug 16, 2025 | $0.00458931 | $0.00458931 | $0.00458931 | $0.00458931 | $558.62K | $42.39M |
| Aug 15, 2025 | $0.00475694 | $0.00475694 | $0.00475694 | $0.00475694 | $447.50K | $43.96M |
| Aug 14, 2025 | $0.00483415 | $0.00483415 | $0.00483415 | $0.00483415 | $518.40K | $44.67M |
| Aug 13, 2025 | $0.00479206 | $0.00479206 | $0.00479206 | $0.00479206 | $427.59K | $44.26M |
| Aug 12, 2025 | $0.00467836 | $0.00467836 | $0.00467836 | $0.00467836 | $396.96K | $43.20M |
| Aug 11, 2025 | $0.00474273 | $0.00474273 | $0.00474273 | $0.00474273 | $421.45K | $43.80M |
| Aug 10, 2025 | $0.00473488 | $0.00473488 | $0.00473488 | $0.00473488 | $607.56K | $43.72M |
| Aug 9, 2025 | $0.00474410 | $0.00474410 | $0.00474410 | $0.00474410 | $506.18K | $43.81M |
| Aug 8, 2025 | $0.00460535 | $0.00460535 | $0.00460535 | $0.00460535 | $690.38K | $42.51M |
| Aug 7, 2025 | $0.00455266 | $0.00455266 | $0.00455266 | $0.00455266 | $569.75K | $42.02M |
| Aug 6, 2025 | $0.00453741 | $0.00453741 | $0.00453741 | $0.00453741 | $758.87K | $41.88M |
| Aug 5, 2025 | $0.00456380 | $0.00456380 | $0.00456380 | $0.00456380 | $735.86K | $42.11M |
| Aug 4, 2025 | $0.00446669 | $0.00446669 | $0.00446669 | $0.00446669 | $587.58K | $41.21M |
| Aug 3, 2025 | $0.00445678 | $0.00445678 | $0.00445678 | $0.00445678 | $704.35K | $41.13M |
| Aug 2, 2025 | $0.00448038 | $0.00448038 | $0.00448038 | $0.00448038 | $703.85K | $41.37M |
| Aug 1, 2025 | $0.00467909 | $0.00467909 | $0.00467909 | $0.00467909 | $489.65K | $43.16M |
| Jul 31, 2025 | $0.00472284 | $0.00472284 | $0.00472284 | $0.00472284 | $528.93K | $43.56M |
| Jul 30, 2025 | $0.00478389 | $0.00478389 | $0.00478389 | $0.00478389 | $425.46K | $44.13M |
| Jul 29, 2025 | $0.00485814 | $0.00485814 | $0.00485814 | $0.00485814 | $485.91K | $44.80M |
| Jul 28, 2025 | $0.00489984 | $0.00489984 | $0.00489984 | $0.00489984 | $414.75K | $45.16M |
| Jul 27, 2025 | $0.00487177 | $0.00487177 | $0.00487177 | $0.00487177 | $507.36K | $44.91M |
| Jul 26, 2025 | $0.00489125 | $0.00489125 | $0.00489125 | $0.00489125 | $591.38K | $45.13M |
| Jul 25, 2025 | $0.00491597 | $0.00491597 | $0.00491597 | $0.00491597 | $553.86K | $45.32M |
| Jul 24, 2025 | $0.00489775 | $0.00489775 | $0.00489775 | $0.00489775 | $701.55K | $45.15M |
| Jul 23, 2025 | $0.00486984 | $0.00486984 | $0.00486984 | $0.00486984 | $683.96K | $44.88M |
| Jul 22, 2025 | $0.00487084 | $0.00487084 | $0.00487084 | $0.00487084 | $734.31K | $44.89M |
| Jul 21, 2025 | $0.00468733 | $0.00468733 | $0.00468733 | $0.00468733 | $563.23K | $43.20M |
| Jul 20, 2025 | $0.00460224 | $0.00460224 | $0.00460224 | $0.00460224 | $370.37K | $42.36M |
| Jul 19, 2025 | $0.00460121 | $0.00460121 | $0.00460121 | $0.00460121 | $555.62K | $42.39M |
| Jul 18, 2025 | $0.00450332 | $0.00450332 | $0.00450332 | $0.00450332 | $513.22K | $41.49M |
| Jul 17, 2025 | $0.00449832 | $0.00449832 | $0.00449832 | $0.00449832 | $600.33K | $41.43M |
| Jul 16, 2025 | $0.00437855 | $0.00437855 | $0.00437855 | $0.00437855 | $580.16K | $40.33M |
| Jul 15, 2025 | $0.00445433 | $0.00445433 | $0.00445433 | $0.00445433 | $527.66K | $41.02M |
| Jul 14, 2025 | $0.00450915 | $0.00450915 | $0.00450915 | $0.00450915 | $637.17K | $41.53M |
| Jul 13, 2025 | $0.00458930 | $0.00458930 | $0.00458930 | $0.00458930 | $555.34K | $42.25M |
| Jul 12, 2025 | $0.00463256 | $0.00463256 | $0.00463256 | $0.00463256 | $571.85K | $42.65M |
| Jul 11, 2025 | $0.00460783 | $0.00460783 | $0.00460783 | $0.00460783 | $593.35K | $42.39M |
| Jul 10, 2025 | $0.00455988 | $0.00455988 | $0.00455988 | $0.00455988 | $487.60K | $41.98M |
| Jul 9, 2025 | $0.00446047 | $0.00446047 | $0.00446047 | $0.00446047 | $439.20K | $41.05M |
| Jul 8, 2025 | $0.00442945 | $0.00442945 | $0.00442945 | $0.00442945 | $463.56K | $40.77M |
| Jul 7, 2025 | $0.00444149 | $0.00444149 | $0.00444149 | $0.00444149 | $454.32K | $40.82M |
| Jul 6, 2025 | $0.00448567 | $0.00448567 | $0.00448567 | $0.00448567 | $252.26K | $41.26M |
| Jul 5, 2025 | $0.00448349 | $0.00448349 | $0.00448349 | $0.00448349 | $315.54K | $41.24M |
| Jul 4, 2025 | $0.00458119 | $0.00458119 | $0.00458119 | $0.00458119 | $376.70K | $42.16M |
| Jul 3, 2025 | $0.00457747 | $0.00457747 | $0.00457747 | $0.00457747 | $356.30K | $42.14M |
| Jul 2, 2025 | $0.00450744 | $0.00450744 | $0.00450744 | $0.00450744 | $493.23K | $41.45M |
| Jul 1, 2025 | $0.00468098 | $0.00468098 | $0.00468098 | $0.00468098 | $345.65K | $43.05M |
| Jun 30, 2025 | $0.00467561 | $0.00467561 | $0.00467561 | $0.00467561 | $255.08K | $43.15M |
| Jun 29, 2025 | $0.00471292 | $0.00471292 | $0.00471292 | $0.00471292 | $267.75K | $43.33M |