時価総額 $2.30T
0.95%
ボリューム24h $92.37B
-62.64%
BTC % 53.35%
0%
ETH % 12.61%
0.23%
硬貨
29.002
+1
取引所
885
最後の更新
1 分 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 |
|---|---|---|---|---|---|---|
| Oct-04 2024 | $0.046283 | $0.045572 | $0.048008 | $0.046317 | $432,758 | $8,406,549 |
| Oct-03 2024 | $0.046409 | $0.044694 | $0.04905 | $0.04474 | $467,246 | $8,429,401 |
| Oct-02 2024 | $0.044648 | $0.041449 | $0.045223 | $0.043178 | $450,691 | $8,109,591 |
| Oct-01 2024 | $0.044006 | $0.042023 | $0.047832 | $0.047075 | $430,811 | $7,992,930 |
| Sep-30 2024 | $0.046894 | $0.042954 | $0.047478 | $0.042954 | $367,550 | $8,517,518 |
| Sep-29 2024 | $0.043286 | $0.040957 | $0.044841 | $0.04368 | $475,225 | $7,862,099 |
| Sep-28 2024 | $0.046971 | $0.046871 | $0.048496 | $0.047504 | $430,025 | $8,531,519 |
| Sep-27 2024 | $0.047595 | $0.047486 | $0.048673 | $0.047958 | $417,823 | $8,644,923 |
| Sep-26 2024 | $0.048442 | $0.048442 | $0.051379 | $0.051256 | $454,200 | $8,798,740 |
| Sep-25 2024 | $0.052006 | $0.052006 | $0.054882 | $0.052961 | $413,945 | $9,446,078 |
| Sep-24 2024 | $0.052854 | $0.050463 | $0.05286 | $0.051257 | $383,717 | $9,599,948 |
| Sep-23 2024 | $0.051439 | $0.049437 | $0.052562 | $0.049509 | $428,439 | $9,343,037 |
| Sep-22 2024 | $0.049468 | $0.048972 | $0.050051 | $0.049915 | $374,930 | $8,984,979 |
| Sep-21 2024 | $0.050014 | $0.04927 | $0.050627 | $0.049892 | $310,982 | $9,084,173 |
| Sep-20 2024 | $0.049983 | $0.049544 | $0.05205 | $0.049544 | $389,081 | $9,078,566 |