時価総額 $4.56T
1.79%
ボリューム24h $297.27B
-44.81%
BTC % 54.66%
0.6%
ETH % 12.09%
-0.16%
硬貨
33.322
+3
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 |
|---|---|---|---|---|---|---|
| Oct-04 2025 | $0.00678793 | $0.00661841 | $0.00721896 | $0.00721896 | $256,939 | $3,196,532 |
| Oct-03 2025 | $0.00722638 | $0.00720359 | $0.00762871 | $0.00748677 | $212,378 | $3,324,236 |
| Oct-02 2025 | $0.00758474 | $0.00731642 | $0.00758474 | $0.00738649 | $240,064 | $3,489,086 |
| Oct-01 2025 | $0.00745944 | $0.0070141 | $0.00806352 | $0.00705895 | $163,117 | $3,431,448 |
| Sep-30 2025 | $0.00702686 | $0.00674882 | $0.00771269 | $0.00733167 | $127,199 | $3,232,455 |
| Sep-29 2025 | $0.007294 | $0.00691316 | $0.00746173 | $0.00691316 | $117,289 | $3,355,343 |
| Sep-28 2025 | $0.0069103 | $0.00649154 | $0.00697232 | $0.00697232 | $74,912 | $3,178,837 |
| Sep-27 2025 | $0.00697248 | $0.00696081 | $0.00735829 | $0.00717417 | $69,439 | $3,207,439 |
| Sep-26 2025 | $0.00715843 | $0.00657 | $0.00715843 | $0.00668455 | $88,096 | $3,292,977 |
| Sep-25 2025 | $0.00683932 | $0.00645123 | $0.00719567 | $0.00719567 | $100,732 | $3,146,185 |
| Sep-24 2025 | $0.00748466 | $0.00712669 | $0.00802691 | $0.007325 | $119,140 | $3,443,047 |
| Sep-23 2025 | $0.00735134 | $0.00717779 | $0.00808213 | $0.00732307 | $91,923 | $3,381,721 |
| Sep-22 2025 | $0.00738672 | $0.00737916 | $0.00754922 | $0.00753867 | $109,815 | $3,397,997 |
| Sep-21 2025 | $0.00755042 | $0.00753786 | $0.00812081 | $0.00812081 | $101,716 | $3,473,300 |
| Sep-20 2025 | $0.00798825 | $0.00750956 | $0.00798825 | $0.00763771 | $107,292 | $3,674,709 |