Cap Marché $2.58T -0.38%
Volume 24h $147.30B 21.05%
BTC % 51.75% 0.19%
ETH % 15.17% 0.13%
Monnaies 28.271 +10
Échanges 885
Dernière mise à jour 3 Minutes depuis
SmartKey SKEY

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-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
Jul-14 2024 $0.021664 $0.021623 $0.022892 $0.022117 $171,121 $3,934,914
Jul-13 2024 $0.02188 $0.021608 $0.023896 $0.022632 $324,127 $3,974,138

Analyse historique et de marché du prix de SmartKey (SKEY), OHLC, OHLCV et Capitalisation de Marché. Prix d'ouverture quotidien, prix haut quotidien, prix bas quotidien, prix de clôture quotidien, volume quotidien et capitalisation boursière par jour en Dollar USD, en analysant 1306 jours, à partir du jour 30-12-2020.