SmartKey Historical Data - SKEYUSD | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Cryptocurrencies
COIN
SmartKey (Cryptocurrency:SKEYUSD)
SmartKey (Cryptocurrency:SKEYUSD) Historical

SmartKey (SKEYUSD)

0.046432

0.000315

( 0.68% )

Updated: 20:02:02

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol
1	0.00690768	17.4771518918	0.03952406	0.0584307	0.03906566	0.27915299	CX
4	0.01971022	73.7615973942	0.02672152	0.11441492	0.02655844	0.30798748	CX
12	0.01971022	73.7615973942	0.02672152	0.11441492	0.02655844	0.30798748	CX
26	0.01971022	73.7615973942	0.02672152	0.11441492	0.02655844	0.30798748	CX
52	0.0311515	203.867871185	0.01528024	0.11441492	0.01179164	1.30396094	CX
156	0.02356373	103.042328563	0.02286801	48.08901191	0.01141305	5.49146742	CX
260	0.02356373	103.042328563	0.02286801	48.08901191	0.01141305	5.49146742	CX

Date	Close	Change	Change %	Open	High	Low	Volume
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
1709164200	0.02563945	0.00097271	3.94	0.024693	0.02652861	0.02460077	0
1709077800	0.02466674	0.0004932	2.04	0.02418808	0.02502609	0.02411121	0
1708991400	0.02417354	0.00048027	2.03	0.02290883	0.02433601	0.02191284	0
1708905000	0.02369327	0.00093481	4.11	0.02277703	0.02370636	0.02272033	0
1708818600	0.02275846	0.00050378	2.26	0.02223664	0.02285511	0.02212363	0
1708732200	0.02225468	-0.000348	-1.54	0.02259066	0.02276341	0.02212386	0
1708645800	0.02260284	-5.8E-5	-0.26	0.02252727	0.02305304	0.02213216	0
1708559400	0.02266121	-0.000283	-1.23	0.02290883	0.02296462	0.02191284	0
1708473000	0.02294437	0.0005209	2.32	0.02242004	0.02307877	0.02190256	0
1708386600	0.02242347	0.00055781	2.55	0.01842906	0.02270268	0.01841171	0
1708300200	0.02186566	0.00064807	3.05	0.02120465	0.02203612	0.02105725	0
1708213800	0.02121759	-0.00017	-0.79	0.02132907	0.0213392	0.02073078	0
1708127400	0.02138767	-0.000122	-0.57	0.02151506	0.02175889	0.0210211	0
1708041000	0.02150996	0.00031277	1.48	0.02113685	0.02181345	0.02104423	0
1707954600	0.02119719	0.00110695	5.51	0.02007373	0.02120929	0.01994314	0
1707868200	0.02009024	-0.000117	-0.58	0.02032182	0.02044281	0.01971568	0
1707781800	0.02020683	0.00114721	6.02	0.01842906	0.02026535	0.01841171	0
1707695400	0.01905962	3.7E-5	0.19	0.01900726	0.01931608	0.01898535	0
1707609000	0.01902294	9.1E-5	0.48	0.01896822	0.01915147	0.01883977	0
1707522600	0.01893177	0.00049769	2.70	0.01842906	0.01920117	0.01841171	0
1707436200	0.01843408	-2.2E-5	-0.12	0.01846163	0.01872326	0.0183856	0
1707349800	0.01845645	0.00038194	2.11	0.01807732	0.01859838	0.01790572	0
1707263400	0.01807451	0.00058042	3.32	0.01747849	0.01818675	0.01747773	0
1707177000	0.01749409	6.6E-5	0.38	0.0168582	0.01774515	0.01670821	0
1707090600	0.01742857	-2.6E-5	-0.15	0.01747058	0.01756859	0.01726221	0
1707004200	0.01745505	-0.0001	-0.57	0.01755368	0.01771927	0.01744577	0
1706917800	0.0175555	4.0E-5	0.23	0.0175084	0.01767719	0.01737416	0
1706831400	0.01751555	0.00012199	0.70	0.01739098	0.01757788	0.01707158	0
1706745000	0.01739356	-0.000433	-2.43	0.01786234	0.01787687	0.01725392	0
1706658600	0.01782634	0.00020828	1.18	0.01759614	0.0181643	0.01748945	0
1706572200	0.01761806	0.00042822	2.49	0.0168582	0.01764743	0.01670821	0
1706485800	0.01718984	-6.7E-5	-0.39	0.01724486	0.01754592	0.01707212	0
1706399400	0.01725635	3.0E-6	0.02	0.01726815	0.01734851	0.01714357	0
1706313000	0.01725354	0.00036893	2.19	0.0168582	0.01735673	0.01670821	0
1706226600	0.01688461	-0.000145	-0.85	0.01698171	0.01705408	0.01653888	0
1706140200	0.01702927	-9.9E-7	-0.01	0.01704769	0.01720636	0.01674527	0

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions