시가총액 $3.50T
0.81%
볼륨 24시간 $219.27B
-31.4%
BTC % 61.21%
0.78%
ETH % 8.38%
-1.9%
코인
32.237
+7
거래소
885
마지막 업데이트
36 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 |
|---|---|---|---|---|---|---|
| Jun-24 2025 | $0.011088 | $0.00942477 | $0.011301 | $0.00942477 | $99,894 | $4,798,759 |
| Jun-23 2025 | $0.00920171 | $0.00835051 | $0.00920171 | $0.00836802 | $90,420 | $3,982,168 |
| Jun-22 2025 | $0.00847306 | $0.00823234 | $0.00966717 | $0.0095649 | $90,091 | $3,666,838 |
| Jun-21 2025 | $0.00948669 | $0.00940039 | $0.010182 | $0.010182 | $76,040 | $4,105,497 |
| Jun-20 2025 | $0.010142 | $0.0095146 | $0.010142 | $0.00964261 | $89,940 | $4,389,424 |
| Jun-19 2025 | $0.00964946 | $0.00902283 | $0.00982347 | $0.00907513 | $74,029 | $4,151,624 |
| Jun-18 2025 | $0.00908123 | $0.00901264 | $0.010415 | $0.00982868 | $102,371 | $3,908,015 |
| Jun-17 2025 | $0.00994235 | $0.00994235 | $0.011115 | $0.011095 | $129,337 | $4,278,591 |
| Jun-16 2025 | $0.011498 | $0.011149 | $0.012484 | $0.011309 | $182,452 | $4,948,388 |
| Jun-15 2025 | $0.010941 | $0.010852 | $0.01138 | $0.011376 | $143,795 | $4,708,570 |
| Jun-14 2025 | $0.011316 | $0.011251 | $0.011465 | $0.011465 | $119,981 | $4,870,126 |
| Jun-13 2025 | $0.01139 | $0.010946 | $0.011993 | $0.011993 | $122,380 | $4,901,867 |
| Jun-12 2025 | $0.012048 | $0.012048 | $0.013413 | $0.013348 | $122,850 | $5,184,824 |
| Jun-11 2025 | $0.013277 | $0.013277 | $0.01404 | $0.01377 | $159,925 | $5,713,796 |
| Jun-10 2025 | $0.013582 | $0.01302 | $0.013906 | $0.013863 | $107,915 | $5,845,238 |