Skey Network(SKEY)Hoje
$0.008903
1 anos atrás
$0.040888
2 anos atrás
$0.017034
3 anos atrás
$0.016565
4 anos atrás
$0.281873
Skey Network Histórico de preços
(SKEY)Período de tempo: 2024-09-04 ~ 2025-09-05
2024-09-04
2025-09-05
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-04 | $0.009668 | $0.009661 | $0.008220 | $0.009153 | $112.015K |
2025-09-03 | $0.007431 | $0.009670 | $0.007053 | $0.009358 | $157.153K |
2025-09-02 | $0.007358 | $0.007859 | $0.007246 | $0.007431 | $100.749K |
2025-09-01 | $0.007913 | $0.008130 | $0.007184 | $0.007358 | $132.264K |
2025-08-31 | $0.008185 | $0.008218 | $0.007782 | $0.007914 | $152.389K |
2025-08-30 | $0.008282 | $0.008327 | $0.007628 | $0.008178 | $155.066K |
2025-08-29 | $0.008417 | $0.008499 | $0.007939 | $0.008292 | $209.912K |
2025-08-28 | $0.009071 | $0.009491 | $0.008145 | $0.008429 | $219.337K |
2025-08-27 | $0.008615 | $0.009262 | $0.008020 | $0.009098 | $257.804K |
2025-08-26 | $0.008710 | $0.008737 | $0.008013 | $0.008649 | $153.762K |
2025-08-25 | $0.008940 | $0.009262 | $0.008504 | $0.008710 | $153.694K |
2025-08-24 | $0.009326 | $0.009386 | $0.008576 | $0.008915 | $158.511K |
2025-08-23 | $0.008943 | $0.009840 | $0.008873 | $0.009373 | $171.564K |
2025-08-22 | $0.008594 | $0.008943 | $0.008264 | $0.008883 | $132.662K |
2025-08-21 | $0.008832 | $0.009129 | $0.008544 | $0.008577 | $164.179K |
2025-08-20 | $0.008780 | $0.009763 | $0.008404 | $0.008826 | $151.617K |
2025-08-19 | $0.009220 | $0.009907 | $0.008394 | $0.008792 | $216.180K |
2025-08-18 | $0.008697 | $0.010181 | $0.008212 | $0.009190 | $174.324K |
2025-08-17 | $0.008684 | $0.008849 | $0.008652 | $0.008705 | $161.335K |
2025-08-16 | $0.008309 | $0.008829 | $0.008111 | $0.008674 | $158.775K |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-05
Skey Network(SKEY)
