Cap Marché $4.11T 2.11%
Volume 24h $194.79B -25.96%
BTC % 55.1% -0.45%
ETH % 11.96% 1.08%
Monnaies 33.517
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
Oct-25 2025 $0.00325464 $0.00292972 $0.00331193 $0.00297702 $183,581 $1,564,430
Oct-24 2025 $0.00299375 $0.00287481 $0.00322593 $0.00322593 $205,528 $1,439,027
Oct-23 2025 $0.00340698 $0.00340698 $0.00395327 $0.00395327 $187,413 $1,637,653
Oct-22 2025 $0.00392806 $0.00392353 $0.00438144 $0.00436697 $178,931 $1,888,124
Oct-21 2025 $0.00436935 $0.00425239 $0.00462994 $0.00458469 $188,812 $2,100,242
Oct-20 2025 $0.00457586 $0.00447728 $0.00482345 $0.00454083 $209,144 $2,172,049
Oct-19 2025 $0.00454938 $0.00454596 $0.00486525 $0.00454596 $165,516 $2,159,480
Oct-18 2025 $0.00455322 $0.00443398 $0.0046902 $0.00444762 $180,828 $2,161,305
Oct-17 2025 $0.00445387 $0.00445387 $0.00511618 $0.00503381 $214,367 $2,114,145
Oct-16 2025 $0.00505588 $0.00505588 $0.0056072 $0.00558606 $234,053 $2,399,904
Oct-15 2025 $0.00567744 $0.00567236 $0.00617497 $0.00607691 $177,665 $2,694,942
Oct-14 2025 $0.00607275 $0.00560335 $0.0061594 $0.00586463 $219,155 $2,882,588
Oct-13 2025 $0.00587634 $0.00530032 $0.00613889 $0.00613889 $205,591 $2,789,356
Oct-12 2025 $0.00618784 $0.00485209 $0.00622963 $0.00492876 $222,224 $2,937,220
Oct-11 2025 $0.00518537 $0.00491137 $0.00519 $0.00510561 $205,955 $2,461,370

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 1761 jours, à partir du jour 30-12-2020.