時価総額 $2.24T
0.11%
ボリューム24h $142.46B
1.49%
BTC % 52.29%
-0.26%
ETH % 14.28%
0.42%
硬貨
28.465
+14
取引所
885
最後の更新
54 秒 前
SmartKey (SKEY) 履歴価格、日付別ボリュームデータ 米ドル - USD
| 日付 | 価格 | 価格 低い | 価格 高い | 価格 開いた | ボリューム24h USD | 大文字 USD |
|---|---|---|---|---|---|---|
| Aug-13 2024 | $0.047341 | $0.045518 | $0.04824 | $0.046531 | $245,172 | $8,598,632 |
| Aug-12 2024 | $0.046053 | $0.042068 | $0.048744 | $0.042094 | $298,682 | $8,364,819 |
| Aug-11 2024 | $0.042318 | $0.04145 | $0.0479 | $0.046213 | $299,199 | $7,686,421 |
| Aug-10 2024 | $0.046093 | $0.045893 | $0.049796 | $0.049697 | $314,886 | $8,372,045 |
| Aug-09 2024 | $0.049355 | $0.049104 | $0.054078 | $0.054033 | $410,365 | $8,964,465 |
| Aug-08 2024 | $0.054113 | $0.050742 | $0.054278 | $0.053091 | $291,496 | $9,828,652 |
| Aug-07 2024 | $0.053065 | $0.048693 | $0.053497 | $0.048742 | $425,243 | $9,638,352 |
| Aug-06 2024 | $0.049315 | $0.045404 | $0.05118 | $0.046674 | $420,305 | $8,957,318 |
| Aug-05 2024 | $0.046979 | $0.043045 | $0.050778 | $0.050145 | $514,438 | $8,533,034 |
| Aug-04 2024 | $0.051775 | $0.050134 | $0.055236 | $0.05093 | $383,875 | $9,404,103 |
| Aug-03 2024 | $0.052102 | $0.048145 | $0.056375 | $0.056375 | $525,765 | $9,463,407 |
| Aug-02 2024 | $0.055119 | $0.054865 | $0.059103 | $0.057327 | $684,164 | $10,011,376 |
| 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 |