時価総額 $2.55T
1.02%
ボリューム24h $232.60B
-8.04%
BTC % 54.69%
0.8%
ETH % 9.55%
-0.52%
硬貨
34.305
+8
取引所
885
最後の更新
3 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 |
|---|---|---|---|---|---|---|
| Mar-03 2026 | $0.00175076 | $0.00170373 | $0.00177097 | $0.00176407 | $36,539 | $947,140 |
| Mar-02 2026 | $0.00177568 | $0.00171236 | $0.00180334 | $0.00173406 | $43,476 | $960,622 |
| Mar-01 2026 | $0.00173982 | $0.0017239 | $0.00178954 | $0.00176425 | $46,268 | $941,222 |
| Feb-28 2026 | $0.00177607 | $0.00169951 | $0.00178284 | $0.0017571 | $71,942 | $960,833 |
| Feb-27 2026 | $0.00177258 | $0.00175495 | $0.00183071 | $0.00181629 | $67,618 | $958,948 |
| Feb-26 2026 | $0.00181586 | $0.00179225 | $0.00184293 | $0.0018321 | $46,926 | $982,363 |
| Feb-25 2026 | $0.00184671 | $0.00174381 | $0.00186084 | $0.00176081 | $90,835 | $999,052 |
| Feb-24 2026 | $0.00175518 | $0.00172063 | $0.00176688 | $0.00173654 | $53,066 | $949,533 |
| Feb-23 2026 | $0.00174167 | $0.00169878 | $0.00175082 | $0.00174831 | $61,229 | $940,484 |
| Feb-22 2026 | $0.00174915 | $0.00174254 | $0.0017621 | $0.00175758 | $121,035 | $944,523 |
| Feb-21 2026 | $0.0017667 | $0.00175028 | $0.00177395 | $0.00175842 | $239,373 | $953,997 |
| Feb-20 2026 | $0.00175197 | $0.00172608 | $0.00176426 | $0.00173073 | $219,958 | $946,047 |
| Feb-19 2026 | $0.00172977 | $0.00171 | $0.00173754 | $0.00171898 | $135,578 | $934,056 |
| Feb-18 2026 | $0.00171471 | $0.00169532 | $0.00172947 | $0.00169532 | $244,280 | $925,923 |
| Feb-17 2026 | $0.00169077 | $0.00168953 | $0.00173415 | $0.00172784 | $195,324 | $912,996 |