시가총액 $2.23T
2.85%
볼륨 24시간 $134.00B
9.06%
BTC % 53.1%
0.81%
ETH % 13.02%
-0.3%
코인
28.741
+1
거래소
885
마지막 업데이트
30 초 전에
SmartKey (SKEY) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
| 날짜 | 가격 | 가격 낮은 | 가격 높은 | 가격 열다 | 볼륨 24시간 USD | 자본화 USD |
|---|---|---|---|---|---|---|
| Sep-13 2024 | $0.05575 | $0.052056 | $0.056008 | $0.053225 | $388,248 | $10,126,066 |
| Sep-12 2024 | $0.0535 | $0.04779 | $0.05485 | $0.047797 | $321,285 | $9,717,414 |
| Sep-11 2024 | $0.047231 | $0.044501 | $0.049391 | $0.044942 | $203,728 | $8,578,688 |
| Sep-10 2024 | $0.044408 | $0.044375 | $0.046042 | $0.045231 | $188,052 | $8,066,034 |
| Sep-09 2024 | $0.045735 | $0.04105 | $0.046318 | $0.041054 | $179,378 | $8,307,089 |
| Sep-08 2024 | $0.040876 | $0.040159 | $0.040955 | $0.040494 | $215,683 | $7,424,455 |
| Sep-07 2024 | $0.040437 | $0.039008 | $0.041826 | $0.040769 | $238,870 | $7,344,665 |
| Sep-06 2024 | $0.040732 | $0.040171 | $0.043126 | $0.040253 | $238,205 | $7,398,218 |
| Sep-05 2024 | $0.040233 | $0.04022 | $0.041036 | $0.040991 | $186,509 | $7,307,697 |
| Sep-04 2024 | $0.041012 | $0.041012 | $0.043284 | $0.042898 | $194,127 | $7,449,186 |
| Sep-03 2024 | $0.042924 | $0.041055 | $0.043076 | $0.042382 | $259,634 | $7,796,424 |
| Sep-02 2024 | $0.042778 | $0.04015 | $0.042778 | $0.0412 | $257,062 | $7,769,937 |
| Sep-01 2024 | $0.041275 | $0.041204 | $0.043268 | $0.042484 | $261,791 | $7,496,886 |
| Aug-31 2024 | $0.042473 | $0.042289 | $0.043243 | $0.042465 | $268,325 | $7,714,440 |
| Aug-30 2024 | $0.042377 | $0.040103 | $0.043552 | $0.040133 | $309,051 | $7,697,146 |