Cap Mercado $4.11T
2.24%
Volume 24h $198.02B
-24.32%
BTC % 55.11%
-0.36%
ETH % 11.98%
1.25%
Moedas
33.517
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 |
|---|---|---|---|---|---|---|
| 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 |