Cap Mercado $4.56T 1.79%
Volumen 24h $297.27B -44.81%
BTC % 54.66% 0.6%
ETH % 12.09% -0.16%
Monedas 33.322 +3
Exchanges 885
Ultima actualización 37 Segundos atrás
SmartKey SKEY

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
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

Análisis de precios históricos y de mercado de SmartKey (SKEY), OHLC, OHLCV y Capitalización de Mercado. Precio de apertura diario, precio máximo diario, precio mínimo diario, precio de cierre diario, volumen diario y capitalización de mercado por día en Dólar USD, analizando 1740 días, desde el día 30-12-2020.