Market Cap $2.19T
-1.23%
Volume 24h $148.25B
4.97%
BTC % 52.42%
0.42%
ETH % 14.2%
-0.7%
Coins
28.485
+13
Exchanges
885
Last update
2 Minutes ago
SmartKey (SKEY) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Aug-15 2024 | $0.04492 | $0.04347 | $0.04528 | $0.04461 | $293,131 | $8,158,981 |
| Aug-14 2024 | $0.04457 | $0.04457 | $0.048099 | $0.047638 | $267,661 | $8,095,462 |
| Aug-13 2024 | $0.047341 | $0.045518 | $0.04824 | $0.046531 | $245,172 | $8,598,632 |
| Aug-12 2024 | $0.046053 | $0.042068 | $0.048744 | $0.042094 | $298,682 | $8,364,819 |
| Aug-11 2024 | $0.042318 | $0.04145 | $0.0479 | $0.046213 | $299,199 | $7,686,421 |
| Aug-10 2024 | $0.046093 | $0.045893 | $0.049796 | $0.049697 | $314,886 | $8,372,045 |
| Aug-09 2024 | $0.049355 | $0.049104 | $0.054078 | $0.054033 | $410,365 | $8,964,465 |
| Aug-08 2024 | $0.054113 | $0.050742 | $0.054278 | $0.053091 | $291,496 | $9,828,652 |
| Aug-07 2024 | $0.053065 | $0.048693 | $0.053497 | $0.048742 | $425,243 | $9,638,352 |
| Aug-06 2024 | $0.049315 | $0.045404 | $0.05118 | $0.046674 | $420,305 | $8,957,318 |
| Aug-05 2024 | $0.046979 | $0.043045 | $0.050778 | $0.050145 | $514,438 | $8,533,034 |
| Aug-04 2024 | $0.051775 | $0.050134 | $0.055236 | $0.05093 | $383,875 | $9,404,103 |
| Aug-03 2024 | $0.052102 | $0.048145 | $0.056375 | $0.056375 | $525,765 | $9,463,407 |
| Aug-02 2024 | $0.055119 | $0.054865 | $0.059103 | $0.057327 | $684,164 | $10,011,376 |
| Aug-01 2024 | $0.056825 | $0.053581 | $0.059579 | $0.059063 | $733,690 | $10,321,266 |