時価総額 $4.14T
0.93%
ボリューム24h $354.82B
-5.73%
BTC % 54.75%
-0.85%
ETH % 12.52%
2.07%
硬貨
32.828
+14
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 |
|---|---|---|---|---|---|---|
| Aug-20 2025 | $0.00895765 | $0.0085305 | $0.00918465 | $0.00853458 | $141,224 | $4,078,096 |
| 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 |