ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      AI Subscribe Login/Register Profile Icon
      S&P 500
      5,564.41
      1.08%
      US Tech 100
      19,251.33
      1.27%
      Dow Jones
      40,415.44
      0.32%
      Brent Oil
      81.64
      0.15%
      Bitcoin
      67,405.85
      -0.29%
      Registration Strip Icon for monitor Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
      Get Started
      1. Home
      2. Investing
      3. Cryptocurrencies
      4. COIN
      5. SmartKey (Cryptocurrency:SKEYUSD)

      6. SmartKey (Cryptocurrency:SKEYUSD) Historical

      SKEYUSD SmartKey

      0.0237
      0.00026 (1.11%)
      20:02:02 - Realtime Data

      SKEYUSD Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Jul 22 2024 0.023453 -0.000534 -2.23% 0.023274 0.023883 0.023005 0.00
      Jul 21 2024 0.023987 -0.00000200 -0.01% 0.023951 0.024141 0.023356 0.00
      Jul 20 2024 0.023989 0.000107 0.45% 0.023876 0.024105 0.02372 0.00
      Jul 19 2024 0.023882 0.000519 2.22% 0.023274 0.024112 0.023005 0.00
      Jul 18 2024 0.023363 0.000263 1.14% 0.02309 0.023763 0.023048 0.00
      Jul 17 2024 0.0231 -0.000398 -1.69% 0.023495 0.023948 0.023003 0.00
      Jul 16 2024 0.023498 -0.00025 -1.05% 0.023756 0.023823 0.022817 0.00
      Jul 15 2024 0.023749 0.00156 7.03% 0.021647 0.023782 0.021552 0.00
      Jul 14 2024 0.022189 0.000547 2.53% 0.021647 0.022248 0.021552 0.00
      Jul 13 2024 0.021642 0.000316 1.48% 0.021327 0.021805 0.021211 0.00
      Jul 12 2024 0.021327 0.000218 1.03% 0.021096 0.021505 0.020753 0.00
      Jul 11 2024 0.021108 -0.000019 -0.09% 0.02109 0.021883 0.020816 0.00
      Jul 10 2024 0.021127 0.000219 1.05% 0.020857 0.021447 0.020627 0.00
      Jul 09 2024 0.020908 0.000375 1.83% 0.020535 0.021156 0.020458 0.00
      Jul 08 2024 0.020533 0.000625 3.14% 0.020747 0.021159 0.019412 0.00
      Jul 07 2024 0.019908 -0.000974 -4.66% 0.020852 0.020923 0.019908 0.00
      Jul 06 2024 0.020882 0.000574 2.82% 0.020295 0.020975 0.020147 0.00
      Jul 05 2024 0.020308 -0.000618 -2.95% 0.020747 0.021159 0.019287 0.00
      Jul 04 2024 0.020926 -0.001512 -6.74% 0.022458 0.022538 0.020824 0.00
      Jul 03 2024 0.022438 -0.000829 -3.56% 0.023276 0.023328 0.022133 0.00
      Jul 02 2024 0.023267 -0.000145 -0.62% 0.023402 0.023562 0.023144 0.00
      Jul 01 2024 0.023412 0.000017 0.07% 0.02246 0.023891 0.022031 0.00
      Jun 30 2024 0.023394 0.000432 1.88% 0.022977 0.023517 0.022818 0.00
      Jun 29 2024 0.022962 -0.00002 -0.09% 0.022982 0.023168 0.022929 0.00
      Jun 28 2024 0.022982 -0.000466 -1.99% 0.023487 0.023711 0.022901 0.00
      Jun 27 2024 0.023448 0.00052 2.27% 0.02294 0.02362 0.022902 0.00
      Jun 26 2024 0.022928 -0.000186 -0.80% 0.02246 0.023254 0.022031 0.00
      Jun 25 2024 0.023113 0.000412 1.82% 0.022721 0.023249 0.022443 0.00
      Jun 24 2024 0.022701 0.000237 1.05% 0.02246 0.022701 0.02128 0.00
      Jun 23 2024 0.022464 -0.001541 -6.42% 0.024004 0.02417 0.0224 0.00
      Jun 22 2024 0.024004 0.000649 2.78% 0.02337 0.024106 0.023086 0.00
      Jun 21 2024 0.023355 0.00003 0.13% 0.023311 0.023544 0.022882 0.00
      Jun 20 2024 0.023326 -0.002214 -8.67% 0.025543 0.025698 0.023144 0.00
      Jun 19 2024 0.025539 0.003625 16.54% 0.021926 0.029354 0.021829 0.00
      Jun 18 2024 0.021914 -0.00426 -16.28% 0.026246 0.026248 0.02093 0.00
      Jun 17 2024 0.026174 -0.000865 -3.20% 0.031943 0.032061 0.025935 0.00
      Jun 16 2024 0.027039 -0.002835 -9.49% 0.029854 0.029907 0.026489 0.00
      Jun 15 2024 0.029874 0.00256 9.37% 0.027316 0.030083 0.027259 0.00
      Jun 14 2024 0.027314 0.000132 0.48% 0.027212 0.028243 0.026878 0.00
      Jun 13 2024 0.027183 -0.002829 -9.43% 0.029981 0.030004 0.027125 0.00
      Jun 12 2024 0.030012 -0.002073 -6.46% 0.032095 0.033499 0.029626 0.00
      Jun 11 2024 0.032085 0.00004 0.12% 0.032058 0.034842 0.030652 0.00
      Jun 10 2024 0.032044 -0.000108 -0.34% 0.031943 0.032422 0.03183 0.00
      Jun 09 2024 0.032152 0.000187 0.58% 0.031943 0.032269 0.03183 0.00
      Jun 08 2024 0.031966 -0.002025 -5.96% 0.033976 0.034102 0.031462 0.00
      Jun 07 2024 0.033991 -0.004903 -12.61% 0.038875 0.039013 0.03365 0.00
      Jun 06 2024 0.038894 -0.000546 -1.38% 0.039433 0.039555 0.0384 0.00
      Jun 05 2024 0.03944 -0.000065 -0.16% 0.039433 0.042654 0.034701 1.00
      Jun 04 2024 0.039504 0.000309 0.79% 0.039245 0.039684 0.038992 0.00
      Jun 03 2024 0.039195 -0.001741 -4.25% 0.040888 0.04169 0.038687 0.00
      Jun 02 2024 0.040936 -0.000361 -0.87% 0.041297 0.041533 0.040623 0.00
      Jun 01 2024 0.041297 0.000541 1.33% 0.040758 0.041441 0.040616 0.00
      May 31 2024 0.040756 0.001308 3.31% 0.039433 0.042654 0.039222 0.00
      May 30 2024 0.039448 -0.000199 -0.50% 0.039663 0.040236 0.038999 0.00
      May 29 2024 0.039648 -0.002871 -6.75% 0.042473 0.042932 0.039397 0.00
      May 28 2024 0.042518 -0.00000500 -0.01% 0.042424 0.043401 0.041699 0.00
      May 27 2024 0.042523 0.000756 1.81% 0.036233 0.043358 0.035963 0.00
      May 26 2024 0.041767 0.00167 4.17% 0.040126 0.042369 0.039935 0.00
      May 25 2024 0.040097 0.000193 0.48% 0.039828 0.040386 0.039719 0.00
      May 24 2024 0.039904 0.003787 10.48% 0.036233 0.040032 0.034947 0.00
      May 23 2024 0.036117 -0.012829 -26.21% 0.048885 0.050434 0.03605 0.00
      May 22 2024 0.048946 -0.000657 -1.32% 0.049565 0.049871 0.047808 0.00
      May 21 2024 0.049603 0.000955 1.96% 0.048751 0.050162 0.047507 0.00
      May 20 2024 0.048648 0.00299 6.55% 0.041151 0.04896 0.04057 0.00
      May 19 2024 0.045658 -0.00183 -3.85% 0.047466 0.047678 0.045507 0.00
      May 18 2024 0.047488 0.002328 5.15% 0.045188 0.047532 0.045131 0.00
      May 17 2024 0.045161 0.005104 12.74% 0.042162 0.045257 0.042039 0.00
      May 16 2024 0.040057 -0.004139 -9.37% 0.044184 0.044647 0.039846 0.00
      May 15 2024 0.044196 0.003091 7.52% 0.041151 0.044247 0.040839 0.00
      May 14 2024 0.041105 -0.008284 -16.77% 0.049358 0.04956 0.040796 0.00
      May 13 2024 0.049389 0.000318 0.65% 0.043724 0.050137 0.043132 0.00
      May 12 2024 0.049071 0.0054 12.36% 0.043724 0.049153 0.043038 0.00
      May 11 2024 0.043672 0.001615 3.84% 0.042104 0.044148 0.041751 0.00
      May 10 2024 0.042056 -0.001797 -4.10% 0.043781 0.044107 0.041622 0.00
      May 09 2024 0.043853 0.00271 6.59% 0.041176 0.045337 0.041132 0.00
      May 08 2024 0.041144 -0.000205 -0.50% 0.04127 0.042039 0.040685 0.00
      May 07 2024 0.041349 -0.002256 -5.17% 0.043602 0.046206 0.040617 0.00
      May 06 2024 0.043605 -0.004056 -8.51% 0.03665 0.048741 0.036519 0.00
      May 05 2024 0.047661 -0.001336 -2.73% 0.048984 0.05015 0.047505 0.00
      May 04 2024 0.048997 0.005305 12.14% 0.04364 0.052441 0.043575 0.00
      May 03 2024 0.043692 0.007041 19.21% 0.03665 0.045535 0.036519 0.00
      May 02 2024 0.036651 0.002774 8.19% 0.033838 0.039595 0.032927 0.00
      May 01 2024 0.033877 -0.003653 -9.73% 0.0374 0.037503 0.032735 1.00
      Apr 30 2024 0.037529 -0.003756 -9.10% 0.041198 0.041716 0.036239 0.00
      Apr 29 2024 0.041285 0.003308 8.71% 0.050042 0.050299 0.040083 0.00
      Apr 28 2024 0.037977 0.002579 7.29% 0.035399 0.038926 0.035343 0.00
      Apr 27 2024 0.035398 -0.001017 -2.79% 0.036452 0.036523 0.034037 0.00
      Apr 26 2024 0.036415 -0.008135 -18.26% 0.04452 0.047489 0.036316 0.00
      Apr 25 2024 0.044549 -0.001126 -2.47% 0.045744 0.046467 0.044481 0.00
      Apr 24 2024 0.045675 -0.000422 -0.92% 0.046145 0.047141 0.04445 0.00

      Your Recent History

      COIN
      SKEYUSD
      SmartKey
      DGFX
      RUFFUSDT
      Ruff
      NASDAQ
      JACK
      Jack in the Box
      Delayed Upgrade Clock