Cap Mercado $3.71T
0.09%
Volume 24h $310.05B
-24.3%
BTC % 59.27%
-0.86%
ETH % 8.66%
1.15%
Moedas
31.918
+11
Trocas
885
Última atualização
2 Minutos atrás
Preços históricos de SmartKey (SKEY), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| 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 |
| May-10 2025 | $0.014096 | $0.01274 | $0.014096 | $0.012806 | $149,426 | $5,929,282 |
| May-09 2025 | $0.012784 | $0.010994 | $0.012931 | $0.012105 | $156,544 | $5,377,642 |
| May-08 2025 | $0.01193 | $0.010622 | $0.01312 | $0.010951 | $211,004 | $5,018,192 |