時価総額 $4.31T
1.56%
ボリューム24h $326.92B
2.34%
BTC % 53.3%
-0.58%
ETH % 12.73%
1.41%
硬貨
33.125
+21
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 |
|---|---|---|---|---|---|---|
| Sep-11 2025 | $0.00844968 | $0.00789609 | $0.00848344 | $0.00804428 | $120,666 | $3,886,972 |
| Sep-10 2025 | $0.00798072 | $0.00794273 | $0.00843698 | $0.00834376 | $101,113 | $3,671,241 |
| Sep-09 2025 | $0.00833867 | $0.0076039 | $0.00887789 | $0.0076039 | $141,011 | $3,835,903 |
| Sep-08 2025 | $0.00774731 | $0.00760126 | $0.00925455 | $0.00922925 | $138,570 | $3,563,869 |
| Sep-07 2025 | $0.00917471 | $0.00915426 | $0.010053 | $0.00920035 | $79,546 | $4,220,495 |
| Sep-06 2025 | $0.00944271 | $0.00924608 | $0.010066 | $0.00958231 | $87,327 | $4,343,777 |
| Sep-05 2025 | $0.00977263 | $0.00883844 | $0.00986035 | $0.0088765 | $88,321 | $4,495,548 |
| Sep-04 2025 | $0.00886697 | $0.00833522 | $0.00926171 | $0.00882382 | $106,435 | $4,078,931 |
| Sep-03 2025 | $0.00894761 | $0.0071937 | $0.00964169 | $0.0071937 | $149,154 | $4,116,028 |
| Sep-02 2025 | $0.00723039 | $0.00706661 | $0.00780415 | $0.00761887 | $99,802 | $3,326,080 |
| Sep-01 2025 | $0.00756144 | $0.00734634 | $0.00805034 | $0.00804313 | $108,856 | $3,478,368 |
| Aug-31 2025 | $0.00802853 | $0.00779125 | $0.00820979 | $0.00820979 | $153,053 | $3,693,235 |
| Aug-30 2025 | $0.00821194 | $0.00769368 | $0.00821826 | $0.00769368 | $156,341 | $3,777,608 |
| Aug-29 2025 | $0.00764258 | $0.00764258 | $0.00841129 | $0.00830871 | $176,220 | $3,515,694 |
| Aug-28 2025 | $0.0084954 | $0.00815771 | $0.00934742 | $0.00889918 | $220,010 | $3,908,001 |