Рыночная кепка $2.43T
2.36%
Объем 24h $172.90B
19.38%
BTC % 52.82%
0.18%
ETH % 13.08%
-0.15%
Монеты
28.893
+16
Биржи
885
Последнее обновление
22 секунд тому назад
SmartKey (SKEY) Историческая цена, объем и рыночные данные по дате Доллар США - USD
| Дата | цена | цена Низкий | цена Высокая | цена открыто | Объем 24h USD | капитализация USD |
|---|---|---|---|---|---|---|
| Sep-25 2024 | $0.052006 | $0.052006 | $0.054882 | $0.052961 | $413,945 | $9,446,078 |
| Sep-24 2024 | $0.052854 | $0.050463 | $0.05286 | $0.051257 | $383,717 | $9,599,948 |
| Sep-23 2024 | $0.051439 | $0.049437 | $0.052562 | $0.049509 | $428,439 | $9,343,037 |
| Sep-22 2024 | $0.049468 | $0.048972 | $0.050051 | $0.049915 | $374,930 | $8,984,979 |
| Sep-21 2024 | $0.050014 | $0.04927 | $0.050627 | $0.049892 | $310,982 | $9,084,173 |
| Sep-20 2024 | $0.049983 | $0.049544 | $0.05205 | $0.049544 | $389,081 | $9,078,566 |
| Sep-19 2024 | $0.050175 | $0.048572 | $0.052787 | $0.048572 | $429,363 | $9,113,390 |
| Sep-18 2024 | $0.048228 | $0.048034 | $0.052628 | $0.052162 | $364,471 | $8,759,801 |
| Sep-17 2024 | $0.051799 | $0.04818 | $0.052981 | $0.050096 | $366,606 | $9,408,342 |
| Sep-16 2024 | $0.049861 | $0.047291 | $0.050109 | $0.048851 | $353,648 | $9,056,362 |
| Sep-15 2024 | $0.050518 | $0.05037 | $0.056555 | $0.054766 | $317,217 | $9,175,659 |
| Sep-14 2024 | $0.05516 | $0.054648 | $0.056346 | $0.055901 | $324,087 | $10,018,846 |
| Sep-13 2024 | $0.05575 | $0.052056 | $0.056008 | $0.053225 | $388,248 | $10,126,066 |
| Sep-12 2024 | $0.0535 | $0.04779 | $0.05485 | $0.047797 | $321,285 | $9,717,414 |
| Sep-11 2024 | $0.047231 | $0.044501 | $0.049391 | $0.044942 | $203,728 | $8,578,688 |