Cap Mercato $4.16T
1.93%
Volume 24o $360.90B
-4.49%
BTC % 54.7%
-0.89%
ETH % 12.52%
2.39%
Monete
32.826
+12
Scambi
885
Ultimo aggiornamento
2 Minuti fa
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-19 2025 | $0.00857153 | $0.00841784 | $0.00930749 | $0.00909249 | $184,177 | $3,902,307 |
| Aug-18 2025 | $0.00943288 | $0.00822133 | $0.010114 | $0.00863643 | $214,792 | $4,294,453 |
| Aug-17 2025 | $0.00860763 | $0.00849728 | $0.00880628 | $0.00872188 | $136,334 | $3,918,745 |
| Aug-16 2025 | $0.00870512 | $0.00853683 | $0.00877524 | $0.00860527 | $168,447 | $3,963,127 |
| Aug-15 2025 | $0.00865232 | $0.00813072 | $0.00890515 | $0.00890515 | $169,140 | $3,939,091 |
| Aug-14 2025 | $0.00878215 | $0.00871002 | $0.00960575 | $0.00941133 | $151,436 | $3,888,422 |
| Aug-13 2025 | $0.00942133 | $0.00918068 | $0.00993264 | $0.00932573 | $170,764 | $4,171,425 |
| Aug-12 2025 | $0.00931225 | $0.00911207 | $0.00989286 | $0.00911207 | $157,540 | $4,123,127 |
| Aug-11 2025 | $0.00908082 | $0.00908082 | $0.00977704 | $0.00963347 | $186,310 | $4,020,662 |
| Aug-10 2025 | $0.00976527 | $0.00910209 | $0.0098744 | $0.00920613 | $175,421 | $4,323,710 |
| Aug-09 2025 | $0.0091108 | $0.0091108 | $0.010668 | $0.010401 | $190,536 | $4,033,935 |
| Aug-08 2025 | $0.010533 | $0.00946862 | $0.010636 | $0.00962082 | $179,745 | $4,663,772 |
| Aug-07 2025 | $0.00966438 | $0.00892849 | $0.010266 | $0.00920035 | $178,040 | $4,279,041 |
| Aug-06 2025 | $0.00915326 | $0.00912357 | $0.00940334 | $0.00940334 | $124,692 | $4,052,734 |
| Aug-05 2025 | $0.00947773 | $0.00947773 | $0.010225 | $0.00980754 | $146,239 | $4,196,399 |