時価総額 $2.59T
1.39%
ボリューム24h $65.39B
-5.14%
BTC % 60.0373%
0.26%
ETH % 9.91208%
0.14%
硬貨
34.665
取引所
883
ライブ
SmartKey (SKEY) 履歴価格、日付別ボリュームデータ 米ドル - USD
SmartKey (SKEY) の完全な価格履歴（米ドル 建て）を追跡します。このテーブルには 1,972 日分の日次 OHLCV データ（始値・高値・安値・終値・取引量・時価総額）が含まれ、集約市場データを元に表示しています。
| 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 |
|---|---|---|---|---|---|---|
| May-24 2026 | $0.0029214 | $0.0027228 | $0.003 | $0.0027532 | $137,746 | $1,587,746 |
| May-23 2026 | $0.0027532 | $0.0024421 | $0.0027716 | $0.00245059 | $33,009 | $1,496,331 |
| May-22 2026 | $0.00228549 | $0.00212024 | $0.00240899 | $0.00212024 | $64,811 | $1,242,141 |
| May-21 2026 | $0.00208936 | $0.00203283 | $0.00208936 | $0.00204336 | $42,670 | $1,135,543 |
| May-20 2026 | $0.00204233 | $0.00201645 | $0.00205423 | $0.00201645 | $45,915 | $1,109,987 |
| May-19 2026 | $0.00201174 | $0.00199407 | $0.00201189 | $0.00201015 | $31,219 | $1,093,358 |
| May-18 2026 | $0.00200846 | $0.00199186 | $0.00201532 | $0.00201482 | $35,410 | $1,091,575 |
| May-17 2026 | $0.00203926 | $0.00202412 | $0.00203926 | $0.00203432 | $37,105 | $1,108,318 |
| May-16 2026 | $0.00202569 | $0.00194801 | $0.00208404 | $0.00208161 | $66,269 | $1,100,940 |
| May-15 2026 | $0.00208231 | $0.00195307 | $0.00208231 | $0.00197301 | $96,820 | $1,131,715 |
| May-14 2026 | $0.0019643 | $0.00187833 | $0.0019643 | $0.00189144 | $88,508 | $1,067,574 |
| May-13 2026 | $0.00188779 | $0.00187966 | $0.00198257 | $0.00198248 | $105,912 | $1,025,993 |
| May-12 2026 | $0.00198225 | $0.00196842 | $0.00200938 | $0.00200938 | $97,299 | $1,077,334 |
| May-11 2026 | $0.00200487 | $0.00200487 | $0.00205168 | $0.00205134 | $91,026 | $1,089,623 |
| May-10 2026 | $0.00205207 | $0.00202161 | $0.00205207 | $0.00202749 | $92,336 | $1,115,276 |