Cap Mercado $2.45T
1.1%
Volume 24h $198.40B
14.62%
BTC % 51.38%
0.29%
ETH % 14.97%
-1.33%
Moedas
26.700
+22
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 |
|---|---|---|---|---|---|---|
| Apr-19 2024 | $0.047402 | $0.040388 | $0.050088 | $0.041854 | $356,163 | $8,609,700 |
| Apr-18 2024 | $0.043505 | $0.036777 | $0.053961 | $0.036777 | $362,643 | $7,901,893 |
| Apr-17 2024 | $0.037394 | $0.037335 | $0.043174 | $0.041507 | $600,070 | $6,792,030 |
| Apr-16 2024 | $0.041438 | $0.036546 | $0.041438 | $0.036788 | $462,770 | $7,526,544 |
| Apr-15 2024 | $0.036849 | $0.036849 | $0.043385 | $0.038731 | $323,002 | $6,693,079 |
| Apr-14 2024 | $0.040087 | $0.032644 | $0.040087 | $0.032644 | $332,634 | $7,281,194 |
| Apr-13 2024 | $0.031927 | $0.031927 | $0.03761 | $0.036651 | $329,431 | $5,798,953 |
| Apr-12 2024 | $0.036986 | $0.035443 | $0.042028 | $0.042028 | $261,427 | $6,717,908 |
| Apr-11 2024 | $0.041492 | $0.041492 | $0.047705 | $0.047437 | $286,490 | $7,536,269 |
| Apr-10 2024 | $0.047731 | $0.046771 | $0.048677 | $0.048677 | $203,355 | $8,669,472 |
| Apr-09 2024 | $0.048799 | $0.048019 | $0.053438 | $0.053353 | $340,886 | $8,863,464 |
| Apr-08 2024 | $0.053404 | $0.053404 | $0.059216 | $0.059216 | $290,686 | $9,699,969 |
| Apr-07 2024 | $0.059099 | $0.056227 | $0.059099 | $0.057049 | $328,640 | $10,734,357 |
| Apr-06 2024 | $0.055235 | $0.055235 | $0.061145 | $0.060531 | $375,734 | $10,032,587 |
| Apr-05 2024 | $0.05932 | $0.050695 | $0.060599 | $0.050784 | $591,698 | $10,774,406 |