時価総額 $2.61T
0.19%
ボリューム24h $189.96B
-31.26%
BTC % 54.08%
-0.22%
ETH % 9.96%
0.3%
硬貨
34.415
+49
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 |
|---|---|---|---|---|---|---|
| Mar-23 2026 | $0.00177961 | $0.00170666 | $0.00179931 | $0.00171114 | $31,823 | $964,530 |
| Mar-22 2026 | $0.00171917 | $0.00169407 | $0.00173039 | $0.00170723 | $41,274 | $931,774 |
| Mar-21 2026 | $0.00171599 | $0.00171599 | $0.00174156 | $0.00172381 | $24,935 | $930,050 |
| Mar-20 2026 | $0.00172355 | $0.00170545 | $0.00174174 | $0.00171715 | $42,717 | $934,145 |
| Mar-19 2026 | $0.00172398 | $0.00168925 | $0.00186106 | $0.00169403 | $54,793 | $934,381 |
| Mar-18 2026 | $0.00171515 | $0.00170769 | $0.00175594 | $0.00174999 | $38,868 | $929,591 |
| Mar-17 2026 | $0.00175257 | $0.00175257 | $0.00180852 | $0.00178807 | $42,365 | $949,877 |
| Mar-16 2026 | $0.00177383 | $0.00169483 | $0.00178259 | $0.00169816 | $41,022 | $961,396 |
| Mar-15 2026 | $0.00171057 | $0.00169004 | $0.00171057 | $0.00169691 | $43,706 | $927,112 |
| Mar-14 2026 | $0.00168784 | $0.00167876 | $0.00169544 | $0.00168875 | $40,236 | $914,790 |
| Mar-13 2026 | $0.00168747 | $0.00168599 | $0.00175441 | $0.00168599 | $45,994 | $914,592 |
| Mar-12 2026 | $0.00167857 | $0.00166274 | $0.00169088 | $0.00169088 | $42,039 | $909,767 |
| Mar-11 2026 | $0.00169875 | $0.00166394 | $0.00170602 | $0.00167949 | $41,573 | $920,706 |
| Mar-10 2026 | $0.00168081 | $0.00164897 | $0.00172343 | $0.00164897 | $43,217 | $910,981 |
| Mar-09 2026 | $0.00166896 | $0.00164736 | $0.00171509 | $0.00164943 | $26,994 | $904,557 |