시가총액 $2.21T
-2.53%
볼륨 24시간 $141.71B
4.1%
BTC % 52.51%
-0.2%
ETH % 13.66%
0.22%
코인
28.650
+14
거래소
885
마지막 업데이트
1 분 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 |
|---|---|---|---|---|---|---|
| Aug-29 2024 | $0.04016 | $0.039877 | $0.040832 | $0.03996 | $283,894 | $7,294,427 |
| Aug-28 2024 | $0.039962 | $0.039078 | $0.044766 | $0.044766 | $332,857 | $7,258,441 |
| Aug-27 2024 | $0.044547 | $0.042665 | $0.044984 | $0.042674 | $304,866 | $8,091,203 |
| Aug-26 2024 | $0.04276 | $0.042187 | $0.04554 | $0.044484 | $310,399 | $7,766,733 |
| Aug-25 2024 | $0.044536 | $0.042731 | $0.044536 | $0.042731 | $296,091 | $8,089,275 |
| Aug-24 2024 | $0.043373 | $0.042237 | $0.046082 | $0.04517 | $353,246 | $7,878,053 |
| Aug-23 2024 | $0.045998 | $0.045133 | $0.050158 | $0.046767 | $338,359 | $8,354,700 |
| Aug-22 2024 | $0.046881 | $0.04626 | $0.049921 | $0.048455 | $283,148 | $8,515,157 |
| Aug-21 2024 | $0.048336 | $0.048153 | $0.050713 | $0.048821 | $297,562 | $8,779,491 |
| Aug-20 2024 | $0.0489 | $0.048162 | $0.052439 | $0.048162 | $274,077 | $8,881,826 |
| Aug-19 2024 | $0.047761 | $0.047237 | $0.049053 | $0.048803 | $252,480 | $8,675,018 |
| Aug-18 2024 | $0.048894 | $0.046245 | $0.049385 | $0.046499 | $266,367 | $8,880,793 |
| Aug-17 2024 | $0.045816 | $0.045816 | $0.047535 | $0.046251 | $312,304 | $8,321,710 |
| Aug-16 2024 | $0.046575 | $0.043912 | $0.046995 | $0.044855 | $290,153 | $8,459,498 |
| Aug-15 2024 | $0.04492 | $0.04347 | $0.04528 | $0.04461 | $293,131 | $8,158,981 |