Market Cap $4.56T 1.79%
Volume 24h $297.27B -44.81%
BTC % 54.66% 0.6%
ETH % 12.09% -0.16%
Coins 33.322 +3
Exchanges 885
Last update 1 minute ago
SmartKey SKEY

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
Oct-04 2025 $0.00678793 $0.00661841 $0.00721896 $0.00721896 $256,939 $3,196,532
Oct-03 2025 $0.00722638 $0.00720359 $0.00762871 $0.00748677 $212,378 $3,324,236
Oct-02 2025 $0.00758474 $0.00731642 $0.00758474 $0.00738649 $240,064 $3,489,086
Oct-01 2025 $0.00745944 $0.0070141 $0.00806352 $0.00705895 $163,117 $3,431,448
Sep-30 2025 $0.00702686 $0.00674882 $0.00771269 $0.00733167 $127,199 $3,232,455
Sep-29 2025 $0.007294 $0.00691316 $0.00746173 $0.00691316 $117,289 $3,355,343
Sep-28 2025 $0.0069103 $0.00649154 $0.00697232 $0.00697232 $74,912 $3,178,837
Sep-27 2025 $0.00697248 $0.00696081 $0.00735829 $0.00717417 $69,439 $3,207,439
Sep-26 2025 $0.00715843 $0.00657 $0.00715843 $0.00668455 $88,096 $3,292,977
Sep-25 2025 $0.00683932 $0.00645123 $0.00719567 $0.00719567 $100,732 $3,146,185
Sep-24 2025 $0.00748466 $0.00712669 $0.00802691 $0.007325 $119,140 $3,443,047
Sep-23 2025 $0.00735134 $0.00717779 $0.00808213 $0.00732307 $91,923 $3,381,721
Sep-22 2025 $0.00738672 $0.00737916 $0.00754922 $0.00753867 $109,815 $3,397,997
Sep-21 2025 $0.00755042 $0.00753786 $0.00812081 $0.00812081 $101,716 $3,473,300
Sep-20 2025 $0.00798825 $0.00750956 $0.00798825 $0.00763771 $107,292 $3,674,709

Historical and market price analysis of SmartKey (SKEY), OHLC, OHLCV and Market Capitalization. Daily opening price, daily high price, daily low price, daily closing price, daily volume and market capitalization per day in USD Dollar, analyzing 1740 days, from day 12-30-2020.