Cap Mercado $3.25T
1.57%
Volumen 24h $206.87B
-38.63%
BTC % 55.05%
0.25%
ETH % 10.92%
-0.27%
Monedas
34.100
+13
Exchanges
885
Ultima actualización
12 Segundos 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 |
|---|---|---|---|---|---|---|
| Jan-21 2026 | $0.00211981 | $0.00210931 | $0.00215755 | $0.00215424 | $140,786 | $1,136,911 |
| Jan-20 2026 | $0.00216686 | $0.00216686 | $0.00233051 | $0.00228439 | $179,840 | $1,155,645 |
| Jan-19 2026 | $0.00228312 | $0.00226408 | $0.00235338 | $0.00235338 | $172,993 | $1,217,649 |
| Jan-18 2026 | $0.00237396 | $0.00235944 | $0.00237396 | $0.0023625 | $107,035 | $1,266,096 |
| Jan-17 2026 | $0.00236364 | $0.00236364 | $0.00253687 | $0.00251596 | $165,838 | $1,253,500 |
| Jan-16 2026 | $0.00253735 | $0.00251647 | $0.00297409 | $0.00297409 | $267,019 | $1,345,625 |
| Jan-15 2026 | $0.00297148 | $0.00296237 | $0.00301568 | $0.00301135 | $198,655 | $1,575,854 |
| Jan-14 2026 | $0.00302963 | $0.00291587 | $0.00303156 | $0.00293896 | $192,639 | $1,606,694 |
| Jan-13 2026 | $0.00294813 | $0.00269673 | $0.00294813 | $0.00270567 | $210,220 | $1,563,469 |
| Jan-12 2026 | $0.00270333 | $0.00259986 | $0.00272676 | $0.00260175 | $196,198 | $1,433,649 |
| Jan-11 2026 | $0.00259388 | $0.00259388 | $0.00261725 | $0.00259972 | $173,674 | $1,375,605 |
| Jan-10 2026 | $0.00260129 | $0.00259479 | $0.00260945 | $0.00260432 | $250,019 | $1,371,730 |
| Jan-09 2026 | $0.00260275 | $0.00259228 | $0.00262858 | $0.00262452 | $246,054 | $1,372,501 |
| Jan-08 2026 | $0.0025969 | $0.00253694 | $0.0025969 | $0.00257624 | $230,202 | $1,369,412 |
| Jan-07 2026 | $0.00259943 | $0.00259675 | $0.00266721 | $0.00266721 | $159,497 | $1,370,748 |