Cap Marché $2.53T
-1.95%
Volume 24h $137.99B
-14.71%
BTC % 51.4%
-0.09%
ETH % 15.49%
0.38%
Monnaies
28.304
+22
Échanges
885
Dernière mise à jour
3 Minutes depuis
Prix historiques de SmartKey (SKEY), Informations sur le volume et le marché par date Dollar USD - USD
| Date | Prix | Prix Minimum | Prix Maximum | Prix Ouverture | Volume 24h USD | Capitalisation USD |
|---|---|---|---|---|---|---|
| Jul-29 2024 | $0.045397 | $0.045397 | $0.051476 | $0.04684 | $505,283 | $8,245,679 |
| Jul-28 2024 | $0.04643 | $0.044183 | $0.051777 | $0.044622 | $526,808 | $8,433,172 |
| Jul-27 2024 | $0.044925 | $0.041477 | $0.051024 | $0.043304 | $582,456 | $8,159,969 |
| Jul-26 2024 | $0.043361 | $0.039987 | $0.046135 | $0.040542 | $648,657 | $7,875,878 |
| Jul-25 2024 | $0.040459 | $0.035939 | $0.046952 | $0.036681 | $936,990 | $7,348,749 |
| Jul-24 2024 | $0.036746 | $0.025701 | $0.049818 | $0.025989 | $1,256,702 | $6,674,378 |
| Jul-23 2024 | $0.025964 | $0.025803 | $0.027199 | $0.026528 | $306,219 | $4,715,918 |
| Jul-22 2024 | $0.026541 | $0.026534 | $0.029433 | $0.029433 | $241,342 | $4,820,850 |
| Jul-21 2024 | $0.029354 | $0.02804 | $0.031432 | $0.028041 | $278,942 | $5,331,737 |
| Jul-20 2024 | $0.027253 | $0.024578 | $0.028317 | $0.024852 | $246,186 | $4,950,107 |
| Jul-19 2024 | $0.024805 | $0.022624 | $0.025304 | $0.022865 | $235,310 | $4,505,542 |
| Jul-18 2024 | $0.022749 | $0.02186 | $0.023439 | $0.021951 | $276,436 | $4,131,952 |
| Jul-17 2024 | $0.021967 | $0.020777 | $0.021967 | $0.020854 | $237,524 | $3,990,043 |
| Jul-16 2024 | $0.020881 | $0.020168 | $0.023516 | $0.023465 | $255,651 | $3,792,775 |
| Jul-15 2024 | $0.023816 | $0.021704 | $0.024761 | $0.021704 | $209,490 | $4,325,733 |