Market Cap $2.41T
-2.99%
Volume 24h $223.57B
-4.67%
BTC % 51.43%
0.46%
ETH % 15.25%
0.13%
Coins
26.636
+37
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 |
|---|---|---|---|---|---|---|
| Apr-15 2024 | $0.036849 | $0.036849 | $0.043385 | $0.038731 | $323,002 | $6,693,079 |
| Apr-14 2024 | $0.040087 | $0.032644 | $0.040087 | $0.032644 | $332,634 | $7,281,194 |
| Apr-13 2024 | $0.031927 | $0.031927 | $0.03761 | $0.036651 | $329,431 | $5,798,953 |
| Apr-12 2024 | $0.036986 | $0.035443 | $0.042028 | $0.042028 | $261,427 | $6,717,908 |
| Apr-11 2024 | $0.041492 | $0.041492 | $0.047705 | $0.047437 | $286,490 | $7,536,269 |
| Apr-10 2024 | $0.047731 | $0.046771 | $0.048677 | $0.048677 | $203,355 | $8,669,472 |
| Apr-09 2024 | $0.048799 | $0.048019 | $0.053438 | $0.053353 | $340,886 | $8,863,464 |
| Apr-08 2024 | $0.053404 | $0.053404 | $0.059216 | $0.059216 | $290,686 | $9,699,969 |
| Apr-07 2024 | $0.059099 | $0.056227 | $0.059099 | $0.057049 | $328,640 | $10,734,357 |
| Apr-06 2024 | $0.055235 | $0.055235 | $0.061145 | $0.060531 | $375,734 | $10,032,587 |
| Apr-05 2024 | $0.05932 | $0.050695 | $0.060599 | $0.050784 | $591,698 | $10,774,406 |
| Apr-04 2024 | $0.050241 | $0.044779 | $0.052796 | $0.050327 | $514,399 | $9,125,418 |
| Apr-03 2024 | $0.050447 | $0.050447 | $0.059741 | $0.058475 | $274,088 | $9,162,768 |
| Apr-02 2024 | $0.05533 | $0.054552 | $0.062063 | $0.062063 | $514,891 | $10,049,826 |
| Apr-01 2024 | $0.063054 | $0.050497 | $0.063054 | $0.055849 | $648,415 | $11,452,644 |