Market Cap $2.22T
2.74%
Volume 24h $154.27B
19.4%
BTC % 53.82%
1.07%
ETH % 12.63%
-0.87%
Coins
28.782
+17
Exchanges
885
Last update
3 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 |
|---|---|---|---|---|---|---|
| Sep-17 2024 | $0.051799 | $0.04818 | $0.052981 | $0.050096 | $366,606 | $9,408,342 |
| Sep-16 2024 | $0.049861 | $0.047291 | $0.050109 | $0.048851 | $353,648 | $9,056,362 |
| Sep-15 2024 | $0.050518 | $0.05037 | $0.056555 | $0.054766 | $317,217 | $9,175,659 |
| Sep-14 2024 | $0.05516 | $0.054648 | $0.056346 | $0.055901 | $324,087 | $10,018,846 |
| Sep-13 2024 | $0.05575 | $0.052056 | $0.056008 | $0.053225 | $388,248 | $10,126,066 |
| Sep-12 2024 | $0.0535 | $0.04779 | $0.05485 | $0.047797 | $321,285 | $9,717,414 |
| Sep-11 2024 | $0.047231 | $0.044501 | $0.049391 | $0.044942 | $203,728 | $8,578,688 |
| Sep-10 2024 | $0.044408 | $0.044375 | $0.046042 | $0.045231 | $188,052 | $8,066,034 |
| Sep-09 2024 | $0.045735 | $0.04105 | $0.046318 | $0.041054 | $179,378 | $8,307,089 |
| Sep-08 2024 | $0.040876 | $0.040159 | $0.040955 | $0.040494 | $215,683 | $7,424,455 |
| Sep-07 2024 | $0.040437 | $0.039008 | $0.041826 | $0.040769 | $238,870 | $7,344,665 |
| Sep-06 2024 | $0.040732 | $0.040171 | $0.043126 | $0.040253 | $238,205 | $7,398,218 |
| Sep-05 2024 | $0.040233 | $0.04022 | $0.041036 | $0.040991 | $186,509 | $7,307,697 |
| Sep-04 2024 | $0.041012 | $0.041012 | $0.043284 | $0.042898 | $194,127 | $7,449,186 |
| Sep-03 2024 | $0.042924 | $0.041055 | $0.043076 | $0.042382 | $259,634 | $7,796,424 |