시가총액 $2.84T
1.49%
볼륨 24시간 $312.42B
36.46%
BTC % 57.04%
0.08%
ETH % 10.13%
0%
코인
34.576
+10
거래소
885
마지막 업데이트
1 분 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-04 2026 | $0.0015701 | $0.00153724 | $0.00158198 | $0.00153954 | $178,129 | $850,978 |
| May-03 2026 | $0.00154147 | $0.00153286 | $0.00156185 | $0.00156097 | $201,856 | $835,462 |
| May-02 2026 | $0.00155868 | $0.00154849 | $0.00156025 | $0.00155008 | $220,286 | $844,789 |
| May-01 2026 | $0.00154888 | $0.00152587 | $0.00156961 | $0.00152587 | $205,952 | $839,475 |
| Apr-30 2026 | $0.00152166 | $0.00150612 | $0.00152653 | $0.00150914 | $236,440 | $824,723 |
| Apr-29 2026 | $0.00151293 | $0.00150503 | $0.00154895 | $0.00152401 | $182,038 | $819,995 |
| Apr-28 2026 | $0.00150864 | $0.00150039 | $0.00152262 | $0.00152262 | $228,553 | $817,666 |
| Apr-27 2026 | $0.00151415 | $0.0015055 | $0.00155898 | $0.00154645 | $227,684 | $820,653 |
| Apr-26 2026 | $0.0015447 | $0.00152358 | $0.0015447 | $0.00152358 | $143,707 | $837,212 |
| Apr-25 2026 | $0.001524 | $0.00151355 | $0.00152737 | $0.00152075 | $213,277 | $825,992 |
| Apr-24 2026 | $0.00152068 | $0.00152068 | $0.00153679 | $0.00153528 | $220,551 | $824,195 |
| Apr-23 2026 | $0.00153471 | $0.00152076 | $0.00154166 | $0.00152359 | $232,338 | $831,799 |
| Apr-22 2026 | $0.0015312 | $0.00151816 | $0.00154536 | $0.00153029 | $216,321 | $829,895 |
| Apr-21 2026 | $0.00151978 | $0.00151575 | $0.00160648 | $0.00160161 | $198,059 | $823,704 |
| Apr-20 2026 | $0.00160137 | $0.00158265 | $0.00163004 | $0.00162139 | $207,024 | $867,924 |