Market Cap $2.14T
3.2%
Volume 24h $136.68B
27.97%
BTC % 52.64%
0.85%
ETH % 13.17%
-1.44%
Coins
28.711
+6
Exchanges
885
Last update
33 Seconds 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-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 |
| Sep-02 2024 | $0.042778 | $0.04015 | $0.042778 | $0.0412 | $257,062 | $7,769,937 |
| Sep-01 2024 | $0.041275 | $0.041204 | $0.043268 | $0.042484 | $261,791 | $7,496,886 |
| Aug-31 2024 | $0.042473 | $0.042289 | $0.043243 | $0.042465 | $268,325 | $7,714,440 |
| Aug-30 2024 | $0.042377 | $0.040103 | $0.043552 | $0.040133 | $309,051 | $7,697,146 |
| Aug-29 2024 | $0.04016 | $0.039877 | $0.040832 | $0.03996 | $283,894 | $7,294,427 |
| Aug-28 2024 | $0.039962 | $0.039078 | $0.044766 | $0.044766 | $332,857 | $7,258,441 |
| Aug-27 2024 | $0.044547 | $0.042665 | $0.044984 | $0.042674 | $304,866 | $8,091,203 |
| Aug-26 2024 | $0.04276 | $0.042187 | $0.04554 | $0.044484 | $310,399 | $7,766,733 |