시가총액 $4.11T 2.18%
볼륨 24시간 $190.63B -29.73%
BTC % 55.14% -0.32%
ETH % 11.96% 1.08%
코인 33.517
거래소 885
마지막 업데이트 3 의사록 전에
SmartKey SKEY

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
Oct-25 2025 $0.00325464 $0.00292972 $0.00331193 $0.00297702 $183,581 $1,564,430
Oct-24 2025 $0.00299375 $0.00287481 $0.00322593 $0.00322593 $205,528 $1,439,027
Oct-23 2025 $0.00340698 $0.00340698 $0.00395327 $0.00395327 $187,413 $1,637,653
Oct-22 2025 $0.00392806 $0.00392353 $0.00438144 $0.00436697 $178,931 $1,888,124
Oct-21 2025 $0.00436935 $0.00425239 $0.00462994 $0.00458469 $188,812 $2,100,242
Oct-20 2025 $0.00457586 $0.00447728 $0.00482345 $0.00454083 $209,144 $2,172,049
Oct-19 2025 $0.00454938 $0.00454596 $0.00486525 $0.00454596 $165,516 $2,159,480
Oct-18 2025 $0.00455322 $0.00443398 $0.0046902 $0.00444762 $180,828 $2,161,305
Oct-17 2025 $0.00445387 $0.00445387 $0.00511618 $0.00503381 $214,367 $2,114,145
Oct-16 2025 $0.00505588 $0.00505588 $0.0056072 $0.00558606 $234,053 $2,399,904
Oct-15 2025 $0.00567744 $0.00567236 $0.00617497 $0.00607691 $177,665 $2,694,942
Oct-14 2025 $0.00607275 $0.00560335 $0.0061594 $0.00586463 $219,155 $2,882,588
Oct-13 2025 $0.00587634 $0.00530032 $0.00613889 $0.00613889 $205,591 $2,789,356
Oct-12 2025 $0.00618784 $0.00485209 $0.00622963 $0.00492876 $222,224 $2,937,220
Oct-11 2025 $0.00518537 $0.00491137 $0.00519 $0.00510561 $205,955 $2,461,370

SmartKey (SKEY)의 역사적 및 시장 가격 분석, OHLC, OHLCV 및 시장 자본화. 일일 시가, 일일 최고가, 일일 최저가, 일일 종가, 일일 거래량 및 USD 달러에서의 일일 시장 자본화, 1761일 동안 분석, 30-12-2020일부터.