Cap Mercado $2.69T
-5.32%
Volume 24h $351.45B
25.17%
BTC % 54.75%
-0.96%
ETH % 9.61%
-2.08%
Moedas
34.194
+8
Trocas
885
Última atualização
1 minuto 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 |
|---|---|---|---|---|---|---|
| Feb-03 2026 | $0.00177982 | $0.00176124 | $0.00188445 | $0.00182737 | $171,999 | $961,085 |
| Feb-02 2026 | $0.00182711 | $0.00174225 | $0.00183384 | $0.00178793 | $236,294 | $986,621 |
| Feb-01 2026 | $0.00176558 | $0.00176558 | $0.00181484 | $0.00181484 | $225,152 | $953,395 |
| Jan-31 2026 | $0.00179515 | $0.00178582 | $0.00193291 | $0.00192849 | $199,406 | $969,362 |
| Jan-30 2026 | $0.00192839 | $0.00188932 | $0.00201875 | $0.00201875 | $244,345 | $1,041,310 |
| Jan-29 2026 | $0.00199429 | $0.00197984 | $0.00206788 | $0.00206766 | $126,025 | $1,076,896 |
| Jan-28 2026 | $0.0020683 | $0.00206126 | $0.00210214 | $0.00209959 | $182,082 | $1,116,857 |
| Jan-27 2026 | $0.00207968 | $0.00207164 | $0.00218055 | $0.00217214 | $145,258 | $1,115,387 |
| Jan-26 2026 | $0.00217709 | $0.00213616 | $0.00217709 | $0.00213616 | $169,936 | $1,167,630 |
| Jan-25 2026 | $0.00212769 | $0.00212143 | $0.00220163 | $0.00219977 | $193,643 | $1,141,134 |
| Jan-24 2026 | $0.00220043 | $0.00219872 | $0.00220558 | $0.00220558 | $185,409 | $1,180,151 |
| Jan-23 2026 | $0.00220509 | $0.00219674 | $0.00223233 | $0.00221625 | $150,689 | $1,182,650 |
| Jan-22 2026 | $0.00221953 | $0.00211879 | $0.00227034 | $0.00211909 | $168,951 | $1,190,396 |
| Jan-21 2026 | $0.00211981 | $0.00210931 | $0.00215755 | $0.00215424 | $140,786 | $1,136,911 |
| Jan-20 2026 | $0.00216686 | $0.00216686 | $0.00233051 | $0.00228439 | $179,840 | $1,155,645 |