Cap Mercado $4.11T 2.24%
Volumen 24h $198.02B -24.32%
BTC % 55.11% -0.36%
ETH % 11.98% 1.25%
Monedas 33.517
Exchanges 885
Ultima actualización 2 Minutos 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-25 2025 $0.00325464 $0.00292972 $0.00331193 $0.00297702 $183,581 $1,564,430
Oct-24 2025 $0.00299375 $0.00287481 $0.00322593 $0.00322593 $205,528 $1,439,027
Oct-23 2025 $0.00340698 $0.00340698 $0.00395327 $0.00395327 $187,413 $1,637,653
Oct-22 2025 $0.00392806 $0.00392353 $0.00438144 $0.00436697 $178,931 $1,888,124
Oct-21 2025 $0.00436935 $0.00425239 $0.00462994 $0.00458469 $188,812 $2,100,242
Oct-20 2025 $0.00457586 $0.00447728 $0.00482345 $0.00454083 $209,144 $2,172,049
Oct-19 2025 $0.00454938 $0.00454596 $0.00486525 $0.00454596 $165,516 $2,159,480
Oct-18 2025 $0.00455322 $0.00443398 $0.0046902 $0.00444762 $180,828 $2,161,305
Oct-17 2025 $0.00445387 $0.00445387 $0.00511618 $0.00503381 $214,367 $2,114,145
Oct-16 2025 $0.00505588 $0.00505588 $0.0056072 $0.00558606 $234,053 $2,399,904
Oct-15 2025 $0.00567744 $0.00567236 $0.00617497 $0.00607691 $177,665 $2,694,942
Oct-14 2025 $0.00607275 $0.00560335 $0.0061594 $0.00586463 $219,155 $2,882,588
Oct-13 2025 $0.00587634 $0.00530032 $0.00613889 $0.00613889 $205,591 $2,789,356
Oct-12 2025 $0.00618784 $0.00485209 $0.00622963 $0.00492876 $222,224 $2,937,220
Oct-11 2025 $0.00518537 $0.00491137 $0.00519 $0.00510561 $205,955 $2,461,370

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 1761 días, desde el día 30-12-2020.