Cap Mercado $2.74T
1.45%
Volume 24h $268.52B
-63.02%
BTC % 54.82%
-0.87%
ETH % 12.76%
3.37%
Moedas
29.438
+14
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 |
|---|---|---|---|---|---|---|
| Nov-07 2024 | $0.060935 | $0.060754 | $0.065715 | $0.065715 | $308,571 | $11,067,740 |
| Nov-06 2024 | $0.0658 | $0.062562 | $0.067711 | $0.062669 | $348,399 | $11,951,402 |
| Nov-05 2024 | $0.062661 | $0.054785 | $0.062734 | $0.054832 | $343,484 | $11,381,307 |
| Nov-04 2024 | $0.054661 | $0.054304 | $0.057234 | $0.057234 | $231,374 | $9,928,277 |
| Nov-03 2024 | $0.05743 | $0.05324 | $0.060433 | $0.060387 | $282,891 | $10,431,097 |
| Nov-02 2024 | $0.060632 | $0.059785 | $0.063953 | $0.063327 | $237,318 | $11,012,772 |
| Nov-01 2024 | $0.063138 | $0.062151 | $0.06424 | $0.063654 | $222,826 | $11,467,948 |
| Oct-31 2024 | $0.063633 | $0.0618 | $0.063954 | $0.062862 | $229,270 | $11,557,771 |
| Oct-30 2024 | $0.061801 | $0.056676 | $0.064277 | $0.059851 | $329,383 | $11,225,034 |
| Oct-29 2024 | $0.060014 | $0.05373 | $0.060014 | $0.05737 | $454,613 | $10,900,487 |
| Oct-28 2024 | $0.057259 | $0.056661 | $0.063673 | $0.063665 | $389,568 | $10,400,050 |
| Oct-27 2024 | $0.063639 | $0.062003 | $0.064293 | $0.064228 | $311,298 | $11,558,944 |
| Oct-26 2024 | $0.064008 | $0.063979 | $0.068729 | $0.068442 | $488,193 | $11,626,010 |
| Oct-25 2024 | $0.069943 | $0.068401 | $0.073356 | $0.072162 | $445,207 | $12,703,902 |
| Oct-24 2024 | $0.072119 | $0.06863 | $0.073023 | $0.069617 | $442,407 | $13,099,212 |