Market Cap $2.58T
-0.42%
Volume 24h $147.56B
21.2%
BTC % 51.77%
0.23%
ETH % 15.17%
0.13%
Coins
28.271
+10
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 |
|---|---|---|---|---|---|---|
| Jul-27 2024 | $0.044925 | $0.041477 | $0.051024 | $0.043304 | $582,456 | $8,159,969 |
| Jul-26 2024 | $0.043361 | $0.039987 | $0.046135 | $0.040542 | $648,657 | $7,875,878 |
| Jul-25 2024 | $0.040459 | $0.035939 | $0.046952 | $0.036681 | $936,990 | $7,348,749 |
| Jul-24 2024 | $0.036746 | $0.025701 | $0.049818 | $0.025989 | $1,256,702 | $6,674,378 |
| Jul-23 2024 | $0.025964 | $0.025803 | $0.027199 | $0.026528 | $306,219 | $4,715,918 |
| Jul-22 2024 | $0.026541 | $0.026534 | $0.029433 | $0.029433 | $241,342 | $4,820,850 |
| Jul-21 2024 | $0.029354 | $0.02804 | $0.031432 | $0.028041 | $278,942 | $5,331,737 |
| Jul-20 2024 | $0.027253 | $0.024578 | $0.028317 | $0.024852 | $246,186 | $4,950,107 |
| Jul-19 2024 | $0.024805 | $0.022624 | $0.025304 | $0.022865 | $235,310 | $4,505,542 |
| Jul-18 2024 | $0.022749 | $0.02186 | $0.023439 | $0.021951 | $276,436 | $4,131,952 |
| Jul-17 2024 | $0.021967 | $0.020777 | $0.021967 | $0.020854 | $237,524 | $3,990,043 |
| Jul-16 2024 | $0.020881 | $0.020168 | $0.023516 | $0.023465 | $255,651 | $3,792,775 |
| Jul-15 2024 | $0.023816 | $0.021704 | $0.024761 | $0.021704 | $209,490 | $4,325,733 |
| Jul-14 2024 | $0.021664 | $0.021623 | $0.022892 | $0.022117 | $171,121 | $3,934,914 |
| Jul-13 2024 | $0.02188 | $0.021608 | $0.023896 | $0.022632 | $324,127 | $3,974,138 |