시가총액 $3.99T
2.57%
볼륨 24시간 $375.32B
-34.7%
BTC % 59.33%
-0.79%
ETH % 9.54%
3.14%
코인
32.442
+19
거래소
885
마지막 업데이트
2 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 |
|---|---|---|---|---|---|---|
| Jul-15 2025 | $0.00971412 | $0.00971412 | $0.01063 | $0.010348 | $112,778 | $4,301,064 |
| Jul-14 2025 | $0.01034 | $0.00915249 | $0.01059 | $0.01059 | $192,854 | $4,578,601 |
| Jul-13 2025 | $0.01058 | $0.0097959 | $0.010862 | $0.010862 | $149,220 | $4,684,738 |
| Jul-12 2025 | $0.010989 | $0.010989 | $0.012326 | $0.011867 | $107,917 | $4,865,794 |
| Jul-11 2025 | $0.012324 | $0.010464 | $0.013095 | $0.010522 | $188,544 | $5,456,729 |
| Jul-10 2025 | $0.010752 | $0.00992566 | $0.011153 | $0.011153 | $162,581 | $4,760,873 |
| Jul-09 2025 | $0.011159 | $0.00993986 | $0.011191 | $0.00993986 | $209,889 | $4,940,972 |
| Jul-08 2025 | $0.00990963 | $0.00891039 | $0.00990963 | $0.00942596 | $127,798 | $4,387,627 |
| Jul-07 2025 | $0.00931261 | $0.0090212 | $0.00947805 | $0.00913946 | $125,365 | $4,123,289 |
| Jul-06 2025 | $0.00915847 | $0.00875388 | $0.00946792 | $0.00916629 | $143,981 | $4,055,041 |
| Jul-05 2025 | $0.0092994 | $0.0092994 | $0.010063 | $0.00993331 | $70,712 | $4,117,441 |
| Jul-04 2025 | $0.01004 | $0.01004 | $0.011196 | $0.010846 | $81,035 | $4,445,710 |
| Jul-03 2025 | $0.011114 | $0.010995 | $0.011798 | $0.011798 | $96,436 | $4,809,779 |
| Jul-02 2025 | $0.011664 | $0.010236 | $0.011709 | $0.011709 | $127,236 | $5,048,184 |
| Jul-01 2025 | $0.011719 | $0.011655 | $0.012504 | $0.012482 | $88,118 | $5,071,805 |