Market Cap $2.26T
1.47%
Volume 24h $157.63B
-18.76%
BTC % 53.06%
0.81%
ETH % 13.83%
-0.28%
Coins
28.426
+8
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-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 |
| Jul-31 2024 | $0.059145 | $0.04802 | $0.059529 | $0.04802 | $939,176 | $10,742,724 |
| Jul-30 2024 | $0.048948 | $0.045108 | $0.051324 | $0.045452 | $990,989 | $8,890,584 |
| Jul-29 2024 | $0.045397 | $0.045397 | $0.051476 | $0.04684 | $505,283 | $8,245,679 |
| Jul-28 2024 | $0.04643 | $0.044183 | $0.051777 | $0.044622 | $526,808 | $8,433,172 |
| 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 |