시가총액 $3.34T
1.24%
볼륨 24시간 $336.41B
-37.94%
BTC % 54.39%
0.14%
ETH % 11.05%
0.63%
코인
33.680
+4
거래소
885
마지막 업데이트
44 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 |
|---|---|---|---|---|---|---|
| Nov-18 2025 | $0.00263542 | $0.00238568 | $0.00295318 | $0.00238568 | $202,576 | $1,319,758 |
| Nov-17 2025 | $0.00239041 | $0.00236187 | $0.00252867 | $0.00252867 | $202,334 | $1,197,063 |
| Nov-16 2025 | $0.00252646 | $0.00252646 | $0.00279865 | $0.00279865 | $194,843 | $1,265,190 |
| Nov-15 2025 | $0.0028194 | $0.00280724 | $0.00296854 | $0.00286901 | $200,991 | $1,403,429 |
| Nov-14 2025 | $0.00287368 | $0.00285735 | $0.00300541 | $0.00293075 | $177,787 | $1,430,451 |
| Nov-13 2025 | $0.00292573 | $0.00292573 | $0.00305616 | $0.00305616 | $207,840 | $1,456,357 |
| Nov-12 2025 | $0.00306005 | $0.00306005 | $0.00338939 | $0.00329736 | $190,706 | $1,523,218 |
| Nov-11 2025 | $0.0033113 | $0.00311905 | $0.00339165 | $0.00313278 | $189,701 | $1,641,666 |
| Nov-10 2025 | $0.0031095 | $0.00302809 | $0.00320708 | $0.0031794 | $232,343 | $1,541,618 |
| Nov-09 2025 | $0.00318718 | $0.00294885 | $0.00342372 | $0.00294885 | $230,413 | $1,570,565 |
| Nov-08 2025 | $0.00293087 | $0.00283756 | $0.00304277 | $0.00298785 | $205,577 | $1,444,262 |
| Nov-07 2025 | $0.00300961 | $0.00294652 | $0.0035431 | $0.00298701 | $242,788 | $1,474,033 |
| Nov-06 2025 | $0.00300306 | $0.00300306 | $0.00330013 | $0.00321637 | $180,142 | $1,470,826 |
| Nov-05 2025 | $0.00325783 | $0.00321997 | $0.00338513 | $0.00336654 | $195,337 | $1,585,833 |
| Nov-04 2025 | $0.00339047 | $0.00327969 | $0.00358957 | $0.00332053 | $288,906 | $1,650,399 |