Cap Mercado $3.20T
4%
Volume 24h $248.49B
-2.16%
BTC % 55%
-0.1%
ETH % 11.24%
2.84%
Moedas
33.845
+5
Trocas
885
Última atualização
3 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 |
|---|---|---|---|---|---|---|
| Dec-18 2025 | $0.00224872 | $0.00221366 | $0.00240496 | $0.00240496 | $167,961 | $1,185,812 |
| Dec-17 2025 | $0.00240993 | $0.00239908 | $0.00260755 | $0.00256014 | $210,212 | $1,270,818 |
| Dec-16 2025 | $0.00258954 | $0.00252327 | $0.00259239 | $0.00254711 | $262,156 | $1,365,531 |
| Dec-15 2025 | $0.00256495 | $0.00256495 | $0.0027024 | $0.0026553 | $218,744 | $1,352,568 |
| Dec-14 2025 | $0.00266046 | $0.00266046 | $0.00271977 | $0.00271446 | $140,494 | $1,402,934 |
| Dec-13 2025 | $0.00271443 | $0.00270998 | $0.00275391 | $0.00274819 | $184,170 | $1,431,391 |
| Dec-12 2025 | $0.00274571 | $0.0027334 | $0.00281135 | $0.00278827 | $215,153 | $1,447,883 |
| Dec-11 2025 | $0.0027858 | $0.00264548 | $0.00279485 | $0.00271844 | $193,998 | $1,469,028 |
| Dec-10 2025 | $0.00272905 | $0.00270976 | $0.00275747 | $0.00275144 | $149,350 | $1,439,100 |
| Dec-09 2025 | $0.00273595 | $0.00269615 | $0.00286311 | $0.00285246 | $156,347 | $1,442,739 |
| Dec-08 2025 | $0.00260616 | $0.00246166 | $0.0027651 | $0.00264436 | $160,253 | $1,374,296 |
| Dec-07 2025 | $0.0026674 | $0.00244287 | $0.00281492 | $0.0026152 | $166,872 | $1,383,919 |
| Dec-06 2025 | $0.00265512 | $0.0025985 | $0.00274154 | $0.00272631 | $151,498 | $1,377,545 |
| Dec-05 2025 | $0.00273221 | $0.00268348 | $0.0030624 | $0.00305986 | $155,833 | $1,417,540 |
| Dec-04 2025 | $0.00299183 | $0.00298128 | $0.003334 | $0.003334 | $194,216 | $1,552,240 |