Cap Mercado $2.23T
1.34%
Volumen 24h $54.40B
9.75%
BTC % 58.7772%
0.12%
ETH % 9.32368%
1.07%
Monedas
34.665
Exchanges
204
En vivo
Precios Históricos de SmartKey (SKEY), Información de Volumen y Mercado por fecha Dólar USD - USD
Consulta el historial completo de precios de SmartKey (SKEY) en Dólar USD. Esta tabla muestra 1,992 días de datos OHLCV diarios —precios de apertura, máximo, mínimo y cierre, volumen y capitalización de mercado— procedentes de datos de mercado agregados.
| Fecha | Precio | Precio Mínimo | Precio Máximo | Precio Apertura | Volumen 24h USD | Capitalización USD |
|---|---|---|---|---|---|---|
| Jun-13 2026 | $0.003597 | $0.0035082 | $0.0036404 | $0.0035462 | $16,845 | $1,987,299 |
| Jun-12 2026 | $0.0035441 | $0.0035 | $0.0035651 | $0.0035482 | $13,706 | $1,958,072 |
| Jun-11 2026 | $0.0035311 | $0.0034257 | $0.0035959 | $0.0034257 | $7,109 | $1,950,890 |
| Jun-10 2026 | $0.0034263 | $0.0033788 | $0.0034689 | $0.0034419 | $23,142 | $1,892,989 |
| Jun-09 2026 | $0.0034408 | $0.0033517 | $0.0035316 | $0.0035204 | $28,983 | $1,901,000 |
| Jun-08 2026 | $0.0035101 | $0.0034198 | $0.0035476 | $0.0034947 | $9,819 | $1,939,288 |
| Jun-07 2026 | $0.0034952 | $0.0032109 | $0.0035213 | $0.003363 | $11,116 | $1,931,056 |
| Jun-06 2026 | $0.0033586 | $0.0032777 | $0.0034169 | $0.0033485 | $13,509 | $1,855,586 |
| Jun-05 2026 | $0.0033378 | $0.0032207 | $0.0035182 | $0.0035083 | $18,438 | $1,844,094 |
| Jun-04 2026 | $0.0035004 | $0.0034441 | $0.003564 | $0.003528 | $10,285 | $1,933,929 |
| Jun-03 2026 | $0.0035378 | $0.0035378 | $0.0037046 | $0.0036751 | $15,818 | $1,954,592 |
| Jun-02 2026 | $0.003672 | $0.0036446 | $0.0039305 | $0.0039305 | $20,615 | $2,028,736 |
| Jun-01 2026 | $0.0039365 | $0.003864 | $0.0040714 | $0.0040488 | $31,848 | $2,174,869 |
| May-31 2026 | $0.0040515 | $0.0040038 | $0.0041124 | $0.0040651 | $11,889 | $2,238,405 |
| May-30 2026 | $0.0040628 | $0.0039941 | $0.0041 | $0.004084 | $19,312 | $2,244,648 |