Cap Marché $2.33T
0.83%
Volume 24h $152.43B
-37.05%
BTC % 49.89%
-0.08%
ETH % 15.4%
-1.94%
Monnaies
26.943
+25
Échanges
885
Dernière mise à jour
30 Secondes 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 |
|---|---|---|---|---|---|---|
| May-01 2024 | $0.034735 | $0.03263 | $0.036353 | $0.036353 | $364,520 | $6,308,978 |
| Apr-30 2024 | $0.036177 | $0.035386 | $0.03947 | $0.038679 | $344,536 | $6,570,881 |
| Apr-29 2024 | $0.038653 | $0.037188 | $0.041536 | $0.039003 | $445,391 | $7,020,691 |
| Apr-28 2024 | $0.038475 | $0.033639 | $0.03887 | $0.033989 | $398,884 | $6,988,307 |
| Apr-27 2024 | $0.034564 | $0.033082 | $0.035081 | $0.035081 | $368,408 | $6,277,925 |
| Apr-26 2024 | $0.035062 | $0.035062 | $0.044037 | $0.044037 | $260,692 | $6,368,533 |
| Apr-25 2024 | $0.043823 | $0.042916 | $0.043914 | $0.043464 | $454,645 | $7,959,779 |
| Apr-24 2024 | $0.04365 | $0.043273 | $0.048566 | $0.047853 | $264,378 | $7,928,304 |
| Apr-23 2024 | $0.048216 | $0.042731 | $0.048216 | $0.045625 | $273,229 | $8,757,592 |
| Apr-22 2024 | $0.045641 | $0.045627 | $0.049474 | $0.04671 | $312,039 | $8,289,966 |
| Apr-21 2024 | $0.047414 | $0.044456 | $0.047634 | $0.045514 | $323,707 | $8,611,958 |
| Apr-20 2024 | $0.04558 | $0.043588 | $0.048641 | $0.047301 | $318,343 | $8,278,863 |
| Apr-19 2024 | $0.047402 | $0.040388 | $0.050088 | $0.041854 | $356,163 | $8,609,700 |
| Apr-18 2024 | $0.043505 | $0.036777 | $0.053961 | $0.036777 | $362,643 | $7,901,893 |
| Apr-17 2024 | $0.037394 | $0.037335 | $0.043174 | $0.041507 | $600,070 | $6,792,030 |