Cap Mercado $2.30T
-2.2%
Volumen 24h $129.70B
-53.55%
BTC % 52.05%
0.71%
ETH % 15.2%
-0.26%
Monedas
28.372
+9
Exchanges
885
Ultima actualización
1 minuto atrás
Precios Históricos de SmartKey (SKEY), Información de Volumen y Mercado por fecha Dólar USD - USD
| Fecha | Precio | Precio Mínimo | Precio Máximo | Precio Apertura | Volumen 24h USD | Capitalización USD |
|---|---|---|---|---|---|---|
| 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 |
| Jul-24 2024 | $0.036746 | $0.025701 | $0.049818 | $0.025989 | $1,256,702 | $6,674,378 |
| Jul-23 2024 | $0.025964 | $0.025803 | $0.027199 | $0.026528 | $306,219 | $4,715,918 |
| Jul-22 2024 | $0.026541 | $0.026534 | $0.029433 | $0.029433 | $241,342 | $4,820,850 |
| Jul-21 2024 | $0.029354 | $0.02804 | $0.031432 | $0.028041 | $278,942 | $5,331,737 |
| Jul-20 2024 | $0.027253 | $0.024578 | $0.028317 | $0.024852 | $246,186 | $4,950,107 |