時価総額 $2.70T
2.14%
ボリューム24h $335.68B
46.29%
BTC % 54.87%
0.43%
ETH % 10.32%
1.64%
硬貨
34.485
+2
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 |
|---|---|---|---|---|---|---|
| Apr-13 2026 | $0.0020067 | $0.00195837 | $0.0020171 | $0.00198078 | $253,532 | $1,087,611 |
| Apr-12 2026 | $0.00198075 | $0.00197929 | $0.00204356 | $0.00204356 | $216,980 | $1,073,543 |
| Apr-11 2026 | $0.00204448 | $0.00203708 | $0.00205953 | $0.00203907 | $238,836 | $1,108,085 |
| Apr-10 2026 | $0.00203893 | $0.00199302 | $0.00205107 | $0.00199302 | $235,737 | $1,105,079 |
| Apr-09 2026 | $0.00199787 | $0.00191245 | $0.00200933 | $0.00191245 | $238,528 | $1,082,826 |
| Apr-08 2026 | $0.00192428 | $0.0017314 | $0.00192428 | $0.001753 | $250,151 | $1,042,938 |
| Apr-07 2026 | $0.00173798 | $0.0015809 | $0.00173798 | $0.00161227 | $252,003 | $941,966 |
| Apr-06 2026 | $0.00160525 | $0.00160525 | $0.00163571 | $0.00162105 | $212,688 | $870,027 |
| Apr-05 2026 | $0.00159927 | $0.00149778 | $0.00159927 | $0.00149905 | $161,707 | $866,789 |
| Apr-04 2026 | $0.00149134 | $0.00146237 | $0.00149164 | $0.00146472 | $72,848 | $808,293 |
| Apr-03 2026 | $0.0014638 | $0.00143009 | $0.00146391 | $0.00143265 | $27,706 | $793,367 |
| Apr-02 2026 | $0.00143622 | $0.00138619 | $0.0014498 | $0.00143098 | $26,374 | $778,417 |
| Apr-01 2026 | $0.00142995 | $0.00137706 | $0.00147502 | $0.0013867 | $44,989 | $775,018 |
| Mar-31 2026 | $0.00138848 | $0.00134809 | $0.00138848 | $0.00135828 | $48,147 | $752,542 |
| Mar-30 2026 | $0.00135318 | $0.00135318 | $0.00138285 | $0.00135444 | $45,800 | $733,411 |