時価総額 $2.47T
-1.88%
ボリューム24h $230.50B
9.6%
BTC % 54.4%
-0.33%
ETH % 9.52%
-1.15%
硬貨
34.219
+4
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 |
|---|---|---|---|---|---|---|
| Feb-10 2026 | $0.00174069 | $0.0017336 | $0.00178447 | $0.00177485 | $196,776 | $939,954 |
| Feb-09 2026 | $0.00178967 | $0.00174115 | $0.00180606 | $0.00179789 | $225,344 | $966,405 |
| Feb-08 2026 | $0.00180643 | $0.00175295 | $0.00181822 | $0.00176725 | $102,606 | $975,454 |
| Feb-07 2026 | $0.00176043 | $0.00173404 | $0.00182094 | $0.00179799 | $123,257 | $950,611 |
| Feb-06 2026 | $0.00181835 | $0.00155523 | $0.00181835 | $0.00155523 | $219,634 | $981,892 |
| Feb-05 2026 | $0.00161494 | $0.00159549 | $0.00179511 | $0.00177365 | $215,343 | $872,048 |
| Feb-04 2026 | $0.00176658 | $0.00174781 | $0.00180132 | $0.0017863 | $174,166 | $953,936 |
| Feb-03 2026 | $0.00177982 | $0.00176124 | $0.00188445 | $0.00182737 | $171,999 | $961,085 |
| Feb-02 2026 | $0.00182711 | $0.00174225 | $0.00183384 | $0.00178793 | $236,294 | $986,621 |
| Feb-01 2026 | $0.00176558 | $0.00176558 | $0.00181484 | $0.00181484 | $225,152 | $953,395 |
| Jan-31 2026 | $0.00179515 | $0.00178582 | $0.00193291 | $0.00192849 | $199,406 | $969,362 |
| Jan-30 2026 | $0.00192839 | $0.00188932 | $0.00201875 | $0.00201875 | $244,345 | $1,041,310 |
| Jan-29 2026 | $0.00199429 | $0.00197984 | $0.00206788 | $0.00206766 | $126,025 | $1,076,896 |
| Jan-28 2026 | $0.0020683 | $0.00206126 | $0.00210214 | $0.00209959 | $182,082 | $1,116,857 |
| Jan-27 2026 | $0.00207968 | $0.00207164 | $0.00218055 | $0.00217214 | $145,258 | $1,115,387 |