시가총액 $3.26T
1.97%
볼륨 24시간 $177.75B
11.02%
BTC % 54.8%
-0.31%
ETH % 11.41%
1.22%
코인
33.891
+3
거래소
885
마지막 업데이트
47 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 |
|---|---|---|---|---|---|---|
| Jan-01 2026 | $0.00223513 | $0.00217961 | $0.00235568 | $0.00235568 | $71,446 | $1,178,644 |
| Dec-31 2025 | $0.00235616 | $0.00235616 | $0.00264703 | $0.00256244 | $40,643 | $1,242,468 |
| Dec-30 2025 | $0.00256236 | $0.00256153 | $0.00283308 | $0.00268822 | $7,913 | $1,351,198 |
| Dec-29 2025 | $0.00268817 | $0.00265157 | $0.00301305 | $0.00277754 | $17,478 | $1,417,543 |
| Dec-28 2025 | $0.00267688 | $0.00247575 | $0.00267688 | $0.00247941 | $65,911 | $1,411,588 |
| Dec-27 2025 | $0.00247921 | $0.00246771 | $0.00247921 | $0.00246896 | $89,892 | $1,307,354 |
| Dec-26 2025 | $0.00245732 | $0.00245732 | $0.0025986 | $0.00253928 | $105,933 | $1,295,807 |
| Dec-25 2025 | $0.00255711 | $0.00254622 | $0.0025763 | $0.00255407 | $96,652 | $1,348,431 |
| Dec-24 2025 | $0.00255524 | $0.00252782 | $0.00255692 | $0.00255296 | $77,935 | $1,347,446 |
| Dec-23 2025 | $0.0025482 | $0.00254558 | $0.00260943 | $0.00260068 | $102,298 | $1,343,734 |
| Dec-22 2025 | $0.00260428 | $0.00256645 | $0.00265674 | $0.00259115 | $118,584 | $1,373,308 |
| Dec-21 2025 | $0.00258052 | $0.00251392 | $0.00259372 | $0.00252197 | $218,701 | $1,360,779 |
| Dec-20 2025 | $0.00252246 | $0.00228119 | $0.0025228 | $0.00228164 | $229,793 | $1,330,159 |
| Dec-19 2025 | $0.00228625 | $0.00216929 | $0.00229556 | $0.00226837 | $168,107 | $1,205,602 |
| Dec-18 2025 | $0.00224872 | $0.00221366 | $0.00240496 | $0.00240496 | $167,961 | $1,185,812 |