시가총액 $3.61T
-0.22%
볼륨 24시간 $210.83B
1.36%
BTC % 59.78%
0.01%
ETH % 8.49%
0.11%
코인
31.935
+8
거래소
885
마지막 업데이트
3 의사록 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 |
|---|---|---|---|---|---|---|
| May-25 2025 | $0.017209 | $0.016707 | $0.017209 | $0.017151 | $148,547 | $7,238,575 |
| May-24 2025 | $0.017123 | $0.017006 | $0.0173 | $0.017091 | $122,673 | $7,202,373 |
| May-23 2025 | $0.017108 | $0.016973 | $0.018371 | $0.017967 | $131,758 | $7,102,333 |
| May-22 2025 | $0.017859 | $0.01732 | $0.018118 | $0.01732 | $201,841 | $7,512,140 |
| May-21 2025 | $0.017158 | $0.016775 | $0.017532 | $0.01709 | $121,915 | $7,217,163 |
| May-20 2025 | $0.017048 | $0.01667 | $0.017422 | $0.017125 | $141,212 | $7,170,966 |
| May-19 2025 | $0.01702 | $0.015987 | $0.017118 | $0.016872 | $158,697 | $7,159,095 |
| May-18 2025 | $0.0165 | $0.016043 | $0.01744 | $0.01671 | $158,481 | $6,940,358 |
| May-17 2025 | $0.016663 | $0.016128 | $0.017134 | $0.017134 | $98,535 | $7,008,932 |
| May-16 2025 | $0.017244 | $0.017244 | $0.01761 | $0.017262 | $150,195 | $7,158,420 |
| May-15 2025 | $0.017191 | $0.016987 | $0.017561 | $0.017511 | $131,606 | $7,231,110 |
| May-14 2025 | $0.017486 | $0.01734 | $0.018811 | $0.018795 | $126,136 | $7,355,364 |
| May-13 2025 | $0.018801 | $0.013815 | $0.018852 | $0.014197 | $223,192 | $7,908,305 |
| May-12 2025 | $0.014156 | $0.013655 | $0.01454 | $0.013726 | $165,366 | $5,954,599 |
| May-11 2025 | $0.013714 | $0.01346 | $0.01414 | $0.01414 | $137,239 | $5,768,573 |