Cap Marché $4.56T 2.04%
Volume 24h $289.46B -48.88%
BTC % 54.71% 0.73%
ETH % 12.1% 0%
Monnaies 33.322 +3
Échanges 885
Dernière mise à jour 1 minute 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
Oct-04 2025 $0.00678793 $0.00661841 $0.00721896 $0.00721896 $256,939 $3,196,532
Oct-03 2025 $0.00722638 $0.00720359 $0.00762871 $0.00748677 $212,378 $3,324,236
Oct-02 2025 $0.00758474 $0.00731642 $0.00758474 $0.00738649 $240,064 $3,489,086
Oct-01 2025 $0.00745944 $0.0070141 $0.00806352 $0.00705895 $163,117 $3,431,448
Sep-30 2025 $0.00702686 $0.00674882 $0.00771269 $0.00733167 $127,199 $3,232,455
Sep-29 2025 $0.007294 $0.00691316 $0.00746173 $0.00691316 $117,289 $3,355,343
Sep-28 2025 $0.0069103 $0.00649154 $0.00697232 $0.00697232 $74,912 $3,178,837
Sep-27 2025 $0.00697248 $0.00696081 $0.00735829 $0.00717417 $69,439 $3,207,439
Sep-26 2025 $0.00715843 $0.00657 $0.00715843 $0.00668455 $88,096 $3,292,977
Sep-25 2025 $0.00683932 $0.00645123 $0.00719567 $0.00719567 $100,732 $3,146,185
Sep-24 2025 $0.00748466 $0.00712669 $0.00802691 $0.007325 $119,140 $3,443,047
Sep-23 2025 $0.00735134 $0.00717779 $0.00808213 $0.00732307 $91,923 $3,381,721
Sep-22 2025 $0.00738672 $0.00737916 $0.00754922 $0.00753867 $109,815 $3,397,997
Sep-21 2025 $0.00755042 $0.00753786 $0.00812081 $0.00812081 $101,716 $3,473,300
Sep-20 2025 $0.00798825 $0.00750956 $0.00798825 $0.00763771 $107,292 $3,674,709

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 1740 jours, à partir du jour 30-12-2020.