Cap Marché $2.59T
1.39%
Volume 24h $65.39B
-5.14%
BTC % 60.0373%
0.26%
ETH % 9.91208%
0.14%
Monnaies
34.665
Échanges
883
En direct
Prix historiques de SmartKey (SKEY), Informations sur le volume et le marché par date Dollar USD - USD
Suivez l'historique complet des prix de SmartKey (SKEY) en Dollar USD. Ce tableau affiche 1,972 jours de données OHLCV journalières incluant les prix d'ouverture, maximum, minimum, clôture, volume et capitalisation boursière.
| Date | Prix | Prix Minimum | Prix Maximum | Prix Ouverture | Volume 24h USD | Capitalisation 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 |