SMARDEX
SDEX
Rank #1025
$0.00243118
Updated 26 days ago
Market Cap
$22.74M
24h Volume
$268.88K
Avg Volume (90d)
$578.60K
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 |