Market Cap $3.64T 0.09%
Volume 24h $254.94B 18.57%
BTC % 59.41% -0.65%
ETH % 8.74% 2.63%
Coins 31.955 +20
Exchanges 885
Last update 2 Minutes 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
May-26 2025 $0.017338 $0.017116 $0.017386 $0.017199 $149,002 $7,387,201
May-25 2025 $0.017209 $0.016707 $0.017209 $0.017151 $148,547 $7,238,575
May-24 2025 $0.017123 $0.017006 $0.0173 $0.017091 $122,673 $7,202,373
May-23 2025 $0.017108 $0.016973 $0.018371 $0.017967 $131,758 $7,102,333
May-22 2025 $0.017859 $0.01732 $0.018118 $0.01732 $201,841 $7,512,140
May-21 2025 $0.017158 $0.016775 $0.017532 $0.01709 $121,915 $7,217,163
May-20 2025 $0.017048 $0.01667 $0.017422 $0.017125 $141,212 $7,170,966
May-19 2025 $0.01702 $0.015987 $0.017118 $0.016872 $158,697 $7,159,095
May-18 2025 $0.0165 $0.016043 $0.01744 $0.01671 $158,481 $6,940,358
May-17 2025 $0.016663 $0.016128 $0.017134 $0.017134 $98,535 $7,008,932
May-16 2025 $0.017244 $0.017244 $0.01761 $0.017262 $150,195 $7,158,420
May-15 2025 $0.017191 $0.016987 $0.017561 $0.017511 $131,606 $7,231,110
May-14 2025 $0.017486 $0.01734 $0.018811 $0.018795 $126,136 $7,355,364
May-13 2025 $0.018801 $0.013815 $0.018852 $0.014197 $223,192 $7,908,305
May-12 2025 $0.014156 $0.013655 $0.01454 $0.013726 $165,366 $5,954,599

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 1609 days, from day 12-31-2020.