Cap Mercato $2.38T -1.48%
Volume 24o $178.40B 7.94%
BTC % 51.94% 0.96%
ETH % 15.18% -1.77%
Monete 28.359 +20
Scambi 885
Ultimo aggiornamento 3 Minuti fa
SmartKey SKEY

Prezzo storico di SmartKey (SKEY), volume e dati di mercato per data
Dollaro USD - USD

Data Prezzo Prezzo Min. Prezzo Mass. Prezzo Apert. Volume 24o USD Capitalizzazione USD
Aug-01 2024 $0.056825 $0.053581 $0.059579 $0.059063 $733,690 $10,321,266
Jul-31 2024 $0.059145 $0.04802 $0.059529 $0.04802 $939,176 $10,742,724
Jul-30 2024 $0.048948 $0.045108 $0.051324 $0.045452 $990,989 $8,890,584
Jul-29 2024 $0.045397 $0.045397 $0.051476 $0.04684 $505,283 $8,245,679
Jul-28 2024 $0.04643 $0.044183 $0.051777 $0.044622 $526,808 $8,433,172
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

Analisi storica e di mercato del prezzo di SmartKey (SKEY), OHLC, OHLCV e Capitalizzazione di Mercato. Prezzo di apertura giornaliero, prezzo massimo giornaliero, prezzo minimo giornaliero, prezzo di chiusura giornaliero, volume giornaliero e capitalizzazione di mercato al giorno in Dollaro USD, analizzando 1311 giorni, dal giorno 30-12-2020.