Cap Mercado $2.58T
0.67%
Volumen 24h $65.27B
-14.53%
BTC % 59.9507%
0.12%
ETH % 9.88071%
-0.28%
Monedas
34.665
Exchanges
883
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 1,972 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 |
|---|---|---|---|---|---|---|
| May-24 2026 | $0.0029214 | $0.0027228 | $0.003 | $0.0027532 | $137,746 | $1,587,746 |
| May-23 2026 | $0.0027532 | $0.0024421 | $0.0027716 | $0.00245059 | $33,009 | $1,496,331 |
| May-22 2026 | $0.00228549 | $0.00212024 | $0.00240899 | $0.00212024 | $64,811 | $1,242,141 |
| May-21 2026 | $0.00208936 | $0.00203283 | $0.00208936 | $0.00204336 | $42,670 | $1,135,543 |
| May-20 2026 | $0.00204233 | $0.00201645 | $0.00205423 | $0.00201645 | $45,915 | $1,109,987 |
| May-19 2026 | $0.00201174 | $0.00199407 | $0.00201189 | $0.00201015 | $31,219 | $1,093,358 |
| May-18 2026 | $0.00200846 | $0.00199186 | $0.00201532 | $0.00201482 | $35,410 | $1,091,575 |
| May-17 2026 | $0.00203926 | $0.00202412 | $0.00203926 | $0.00203432 | $37,105 | $1,108,318 |
| May-16 2026 | $0.00202569 | $0.00194801 | $0.00208404 | $0.00208161 | $66,269 | $1,100,940 |
| May-15 2026 | $0.00208231 | $0.00195307 | $0.00208231 | $0.00197301 | $96,820 | $1,131,715 |
| May-14 2026 | $0.0019643 | $0.00187833 | $0.0019643 | $0.00189144 | $88,508 | $1,067,574 |
| May-13 2026 | $0.00188779 | $0.00187966 | $0.00198257 | $0.00198248 | $105,912 | $1,025,993 |
| May-12 2026 | $0.00198225 | $0.00196842 | $0.00200938 | $0.00200938 | $97,299 | $1,077,334 |
| May-11 2026 | $0.00200487 | $0.00200487 | $0.00205168 | $0.00205134 | $91,026 | $1,089,623 |
| May-10 2026 | $0.00205207 | $0.00202161 | $0.00205207 | $0.00202749 | $92,336 | $1,115,276 |