시가총액 $3.36T
-0.69%
볼륨 24시간 $275.48B
-5.26%
BTC % 54.73%
0.43%
ETH % 11.61%
-2.58%
코인
33.801
+10
거래소
885
마지막 업데이트
25 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 |
|---|---|---|---|---|---|---|
| Dec-10 2025 | $0.00272905 | $0.00270976 | $0.00275747 | $0.00275144 | $149,350 | $1,439,100 |
| Dec-09 2025 | $0.00273595 | $0.00269615 | $0.00286311 | $0.00285246 | $156,347 | $1,442,739 |
| Dec-08 2025 | $0.00260616 | $0.00246166 | $0.0027651 | $0.00264436 | $160,253 | $1,374,296 |
| Dec-07 2025 | $0.0026674 | $0.00244287 | $0.00281492 | $0.0026152 | $166,872 | $1,383,919 |
| Dec-06 2025 | $0.00265512 | $0.0025985 | $0.00274154 | $0.00272631 | $151,498 | $1,377,545 |
| Dec-05 2025 | $0.00273221 | $0.00268348 | $0.0030624 | $0.00305986 | $155,833 | $1,417,540 |
| Dec-04 2025 | $0.00299183 | $0.00298128 | $0.003334 | $0.003334 | $194,216 | $1,552,240 |
| Dec-03 2025 | $0.00311818 | $0.00251933 | $0.00328604 | $0.0026422 | $241,327 | $1,602,049 |
| Dec-02 2025 | $0.00274526 | $0.00263674 | $0.00292135 | $0.00277116 | $221,905 | $1,410,449 |
| Dec-01 2025 | $0.00282177 | $0.00279759 | $0.00297028 | $0.00293365 | $204,533 | $1,449,759 |
| Nov-30 2025 | $0.0029366 | $0.00279727 | $0.00294207 | $0.00281426 | $204,013 | $1,494,072 |
| Nov-29 2025 | $0.00295864 | $0.00291897 | $0.00364788 | $0.00363458 | $207,941 | $1,499,370 |
| Nov-28 2025 | $0.00339367 | $0.00253058 | $0.00342264 | $0.00253058 | $278,099 | $1,719,829 |
| Nov-27 2025 | $0.00252511 | $0.00252247 | $0.00266202 | $0.00256318 | $208,033 | $1,279,666 |
| Nov-26 2025 | $0.00257163 | $0.0025642 | $0.00287517 | $0.00284533 | $180,018 | $1,303,243 |