SmartKeySKEY

$ 0.039987

-0.002487

(

-5.85%

)

Official Links

Website

Discord

Info

Rank 643

Ethereum

Token

Not Mineable

Wallet

Bid

$ 0.00000000

Exchange

UNSW3

Ask

$ 0.00000000

Last Trade Time

07:59:11

Volume (24h)

$ 141,843

Last Trade Size

0.03268

Volume/Market Cap (24h)

0.02%

Trade Price

$ 0.040032

Fully Diluted Market Cap

$ 0

Genesis Date

8/27/2020

Days Range 0.039987-0.042932

52 Weeks Range 0.026558-0.114415

Circulating Supply 200,199,999 / 1

20019999925.3%

#	Exchange	Pair	Price	Volume	Price x Volume	Volume (%)	Updated
0.04142	Kucoin	713181.254	/cdn/crypto/logos/exchanges/KUCN.png	$ 29,481.52	1716972476	SKEY/USDT	https://trade.kucoin.com/SKEY-USDT	USDT	1	https://trade.kucoin.com/SKEY-USDT	99.9999954177	10 minutes ago
1.053E-5	Uniswap (v3)	0.03268033	/cdn/crypto/logos/exchanges/UNSW3.png	ETH 0.00000034	1716972691	SKEY/ETH	https://info.uniswap.org/#/tokens/0x06a01a4d579479dd5d884ebf61a31727a3d8d442	ETH	2	https://info.uniswap.org/#/tokens/0x06a01a4d579479dd5d884ebf61a31727a3d8d442	4.5823313946E-6	7 minutes ago

Date	Price	Change	Change %	Low	High	Avg. Daily Vol
1	0.04888532	-0.00889849	-18.2027856215	0.03494695	0.05043364	0.12380337	CX
4	0.03739984	0.00258699	6.91711515343	0.0327346	0.05244142	0.25788624	CX
12	0.02672152	0.01326531	49.642797266	0.02655844	0.11441492	0.25918177	CX
26	0.02672152	0.01326531	49.642797266	0.02655844	0.11441492	0.25918177	CX
52	0.02672152	0.01326531	49.642797266	0.02655844	0.11441492	0.25918177	CX
156	0.02286801	0.01711882	74.8592466069	0.01141305	48.08901191	5.10658004	CX
260	0.02286801	0.01711882	74.8592466069	0.01141305	48.08901191	5.10658004	CX

Smartkey aim to be a bridge that connects the decentralized finance (DeFI) world with the physical objects world. SKEY is the native token of the SmartKey ecosystem.

0 articles were found

Date	Close	Change	Change %	Open	High	Low	Volume
1716940200	0.04251828	-5.0E-6	-0.01	0.04242409	0.04340109	0.04169874	0
1716853800	0.0425228	0.00075555	1.81	0.03623325	0.04335807	0.03596321	0
1716767400	0.04176725	0.00167018	4.17	0.04012628	0.0423685	0.03993539	0
1716681000	0.04009707	0.00019292	0.48	0.03982796	0.04038608	0.03971936	0
1716594600	0.03990415	0.0037867	10.48	0.03623325	0.0400318	0.03494695	0
1716508200	0.03611745	-0.012829	-26.21	0.04888532	0.05043364	0.03605028	0
1716421800	0.04894614	-0.000657	-1.32	0.04956548	0.04987116	0.04780766	0
1716335400	0.04960302	0.00095458	1.96	0.04875144	0.05016153	0.04750695	0
1716249000	0.04864844	0.00299036	6.55	0.04115065	0.04895996	0.04057028	0
1716162600	0.04565808	-0.00183	-3.85	0.04746595	0.04767814	0.04550735	0
1716076200	0.04748844	0.00232756	5.15	0.04518822	0.04753237	0.04513077	0
1715989800	0.04516088	0.00510434	12.74	0.04216186	0.04525737	0.04203877	0
1715903400	0.04005654	-0.004139	-9.37	0.04418383	0.04464699	0.03984599	0
1715817000	0.04419562	0.00309089	7.52	0.04115065	0.04424698	0.0408385	0
1715730600	0.04110473	-0.008284	-16.77	0.04935789	0.0495599	0.04079572	0
1715644200	0.04938905	0.00031758	0.65	0.04372397	0.05013727	0.0431315	0
1715557800	0.04907147	0.00539973	12.36	0.04372397	0.04915287	0.04303771	0
1715471400	0.04367174	0.00161545	3.84	0.04210368	0.04414786	0.04175067	0
1715385000	0.04205629	-0.001797	-4.10	0.04378061	0.04410718	0.04162163	0
1715298600	0.04385343	0.00270961	6.59	0.04117607	0.04533734	0.04113178	0
1715212200	0.04114382	-0.000205	-0.50	0.04126974	0.042039	0.04068475	0
1715125800	0.04134906	-0.002256	-5.17	0.04360167	0.04620596	0.0406167	0
1715039400	0.04360523	-0.004056	-8.51	0.03664967	0.04874076	0.03651873	0
1714953000	0.04766142	-0.001336	-2.73	0.04898399	0.05014971	0.04750471	0
1714866600	0.04899719	0.0053052	12.14	0.04364035	0.05244142	0.04357521	0
1714780200	0.04369199	0.00704146	19.21	0.03664967	0.04553532	0.03651873	0
1714693800	0.03665053	0.00277396	8.19	0.03383791	0.03959481	0.03292661	0
1714607400	0.03387657	-0.003653	-9.73	0.03739984	0.03750256	0.0327346	1
1714521000	0.03752914	-0.003756	-9.10	0.04119752	0.04171561	0.03623882	0
1714434600	0.04128483	0.00330765	8.71	0.05004155	0.05029904	0.04008314	0
1714348200	0.03797718	0.00257943	7.29	0.03539884	0.03892619	0.0353427	0
1714261800	0.03539775	-0.001017	-2.79	0.03645217	0.03652341	0.03403688	0
1714175400	0.03641469	-0.008135	-18.26	0.04452015	0.0474885	0.03631563	0
1714089000	0.04454922	-0.001126	-2.47	0.04574368	0.04646708	0.04448149	0
1714002600	0.04567549	-0.000422	-0.92	0.04614462	0.04714072	0.04445013	0
1713916200	0.04609736	-0.001759	-3.68	0.04783656	0.04819177	0.04423024	0
1713829800	0.04785644	0.00101748	2.17	0.05004155	0.0584307	0.04726863	0
1713743400	0.04683896	-0.000404	-0.86	0.0472137	0.04791418	0.04592272	0
1713657000	0.04724278	-0.003017	-6.00	0.05004155	0.05178928	0.04460571	0
1713570600	0.05025973	0.00566657	12.71	0.04451624	0.0514153	0.04174666	0
1713484200	0.04459316	0.00218074	5.14	0.04251012	0.0516457	0.03906566	0
1713397800	0.04241242	0.0028599	7.23	0.03952406	0.04435985	0.03936996	0
1713311400	0.03955252	-0.001545	-3.76	0.04103352	0.04139697	0.03913125	0
1713225000	0.04109752	0.00313067	8.25	0.03780639	0.04324408	0.03734041	0
1713138600	0.03796685	0.0023227	6.52	0.03540439	0.04030862	0.03194587	0
1713052200	0.03564415	-0.001136	-3.09	0.03661096	0.03883205	0.03400423	0
1712965800	0.03678026	-0.006289	-14.60	0.04302592	0.04440762	0.03551098	0
1712879400	0.04306915	-0.009182	-17.57	0.05219121	0.052296	0.04289404	0
1712793000	0.05225158	0.00192951	3.83	0.05026815	0.05250353	0.04473481	0
1712706600	0.05032207	-0.010115	-16.74	0.06050091	0.0609302	0.04965569	0
1712620200	0.06043694	0.00207845	3.56	0.04902584	0.06951306	0.04671492	0
1712533800	0.05835849	0.00028691	0.49	0.05793635	0.05840291	0.05696186	0
1712447400	0.05807158	-0.008635	-12.94	0.06647703	0.06754743	0.05786745	0
1712361000	0.06670692	0.01772274	36.18	0.04902584	0.06951306	0.04779142	0
1712274600	0.04898418	-0.00268	-5.19	0.05146102	0.05391401	0.04201398	0
1712188200	0.05166406	-0.009039	-14.89	0.0608682	0.06093691	0.0511339	0
1712101800	0.06070355	0.0056974	10.36	0.05487328	0.06549112	0.05212192	0
1712015400	0.05500615	-0.000542	-0.98	0.05558121	0.07378595	0.04346608	2
1711929000	0.05554812	-0.004614	-7.67	0.06016614	0.07390754	0.0552146	0
1711842600	0.06016185	0.03340669	124.86	0.02672152	0.11441492	0.02655844	0
1711756200	0.02675516	-0.000369	-1.36	0.02710826	0.02725726	0.02643668	0
1711669800	0.02712371	0.0005346	2.01	0.02663636	0.02748199	0.02638759	0
1711583400	0.02658911	-0.000704	-2.58	0.0272995	0.0278911	0.02635327	0
1711497000	0.02729303	4.2E-5	0.15	0.02726335	0.0279704	0.02700819	0
1711410600	0.0272511	0.00095163	3.62	0.0266891	0.02776942	0.02612596	0
1711324200	0.02629947	0.00077264	3.03	0.02546534	0.02641294	0.02513324	0
1711237800	0.02552683	0.00028211	1.12	0.02533407	0.02603852	0.02490205	0
1711151400	0.02524472	-0.001333	-5.02	0.02660364	0.02694267	0.02478188	0
1711065000	0.02657724	-0.000189	-0.71	0.0266891	0.02727637	0.02596189	0
1710978600	0.02676672	0.00261883	10.84	0.02404311	0.02688666	0.02332457	0
1710892200	0.02414789	-0.002674	-9.97	0.02677593	0.02690743	0.02400955	0
1710805800	0.0268222	-0.000832	-3.01	0.03045773	0.03052081	0.02638014	0
1710719400	0.02765382	0.00086662	3.24	0.02700956	0.0279742	0.02605222	0
1710633000	0.0267872	-0.001684	-5.91	0.02851322	0.02874867	0.02649992	0
1710546600	0.02847136	-0.001089	-3.68	0.03045773	0.03052081	0.02731799	0
1710460200	0.02956081	-0.00093	-3.05	0.03045773	0.03052081	0.02832944	0
1710373800	0.03049037	0.00025242	0.83	0.03026405	0.03104073	0.02999816	0
1710287400	0.03023795	-0.000733	-2.37	0.03099956	0.03114308	0.029323	0
1710201000	0.03097125	0.00140389	4.75	0.02909698	0.03112413	0.02878566	0
1710114600	0.02956736	-0.000246	-0.83	0.02976194	0.03019754	0.02895605	0
1710028200	0.02981293	0.0001869	0.63	0.02961948	0.03006277	0.02954057	0
1709941800	0.02962603	0.00022343	0.76	0.02948684	0.03043847	0.02914896	0
1709855400	0.0294026	0.00038697	1.33	0.02909698	0.0299783	0.02847776	0
1709769000	0.02901563	0.0020187	7.48	0.02709023	0.02967945	0.0266802	0
1709682600	0.02699693	-0.00064	-2.32	0.02765321	0.02907978	0.02468836	0
1709596200	0.02763731	0.00112978	4.26	0.02583853	0.02771729	0.02577118	0
1709509800	0.02650753	0.00046513	1.79	0.0260319	0.0265748	0.02566655	0
1709423400	0.0260424	-8.3E-5	-0.32	0.02611873	0.02632945	0.02588343	0
1709337000	0.02612513	0.00058986	2.31	0.02543901	0.0262529	0.02543901	0
1709250600	0.02553527	-0.000104	-0.41	0.02583853	0.02679146	0.0251824	0