Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
SKYRIMUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28 2024 | 0.000426 | 0.00000200 | 0.47% | 0.000422 | 0.000427 | 0.000416 | 3,717,198.00 |
| Jul 27 2024 | 0.000423 | -0.000036 | -7.85% | 0.000458 | 0.00046 | 0.000417 | 2,376,272.00 |
| Jul 26 2024 | 0.000459 | -0.000017 | -3.57% | 0.000476 | 0.000489 | 0.000451 | 1,951,043.00 |
| Jul 25 2024 | 0.000476 | 0.00000900 | 1.93% | 0.000467 | 0.000478 | 0.000436 | 622,652.00 |
| Jul 24 2024 | 0.000467 | 0.000014 | 3.09% | 0.000453 | 0.000486 | 0.000447 | 10,274,958.00 |
| Jul 23 2024 | 0.000452 | -0.00003 | -6.22% | 0.000482 | 0.000496 | 0.000449 | 4,685,232.00 |
| Jul 22 2024 | 0.000482 | -0.000011 | -2.23% | 0.000513 | 0.001051 | 0.000479 | 1,662,852.00 |
| Jul 21 2024 | 0.000493 | -0.00000004 | -0.01% | 0.000492 | 0.000496 | 0.00048 | 0.00 |
| Jul 20 2024 | 0.000493 | 0.00000200 | 0.41% | 0.000491 | 0.000496 | 0.000488 | 86,484.00 |
| Jul 19 2024 | 0.000491 | -0.000024 | -4.66% | 0.000513 | 0.000531 | 0.00049 | 6,936,759.00 |
| Jul 18 2024 | 0.000515 | 0.000074 | 16.78% | 0.000441 | 0.000521 | 0.00044 | 7,900,046.00 |
| Jul 17 2024 | 0.000441 | -0.000042 | -8.69% | 0.000483 | 0.000492 | 0.000439 | 6,432,849.00 |
| Jul 16 2024 | 0.000483 | -0.00004 | -7.65% | 0.000523 | 0.000525 | 0.000473 | 7,755,061.00 |
| Jul 15 2024 | 0.000523 | 0.000067 | 14.69% | 0.000477 | 0.000524 | 0.000435 | 1,974,699.00 |
| Jul 14 2024 | 0.000456 | -0.000021 | -4.41% | 0.000477 | 0.000481 | 0.000443 | 5,076,482.00 |
| Jul 13 2024 | 0.000477 | 0.00000700 | 1.49% | 0.00047 | 0.00048 | 0.000441 | 23,172,830.00 |
| Jul 12 2024 | 0.00047 | 0.00000500 | 1.08% | 0.000465 | 0.000474 | 0.000457 | 20,696,849.00 |
| Jul 11 2024 | 0.000465 | -0.00000041 | -0.09% | 0.000465 | 0.000482 | 0.000459 | 9,199,182.00 |
| Jul 10 2024 | 0.000465 | 0.00000500 | 1.09% | 0.000459 | 0.000472 | 0.000454 | 4,644,837.00 |
| Jul 09 2024 | 0.000461 | -0.000052 | -10.14% | 0.000513 | 0.000516 | 0.000452 | 10,708,690.00 |
| Jul 08 2024 | 0.000513 | 0.000074 | 16.88% | 0.000396 | 0.000877 | 0.000396 | 2,260,847.00 |
| Jul 07 2024 | 0.000438 | 0.00000900 | 2.10% | 0.000429 | 0.000454 | 0.000414 | 10,445,759.00 |
| Jul 06 2024 | 0.000429 | -0.000018 | -4.02% | 0.000447 | 0.000458 | 0.000426 | 5,387,811.00 |
| Jul 05 2024 | 0.000447 | 0.000048 | 12.02% | 0.000396 | 0.00045 | 0.000396 | 250,870.00 |
| Jul 04 2024 | 0.000399 | -0.000062 | -13.44% | 0.000462 | 0.000463 | 0.000398 | 434,695.00 |
| Jul 03 2024 | 0.000461 | -0.000085 | -15.55% | 0.000547 | 0.000548 | 0.000455 | 1,085,084.00 |
| Jul 02 2024 | 0.000547 | 0.000065 | 13.51% | 0.000481 | 0.000548 | 0.000476 | 6,724,493.00 |
| Jul 01 2024 | 0.000481 | 0.00000036 | 0.07% | 0.000444 | 0.001052 | 0.000436 | 7,025,174.00 |
| Jun 30 2024 | 0.000481 | 0.00000900 | 1.91% | 0.000472 | 0.000645 | 0.000469 | 10,989,222.00 |
| Jun 29 2024 | 0.000472 | -0.00000040 | -0.08% | 0.000472 | 0.000476 | 0.000471 | 6,555,752.00 |
| Jun 28 2024 | 0.000472 | -0.00001 | -2.07% | 0.000483 | 0.000487 | 0.000471 | 17,150,380.00 |
| Jun 27 2024 | 0.000482 | 0.000011 | 2.33% | 0.000472 | 0.000486 | 0.000471 | 15,676,018.00 |
| Jun 26 2024 | 0.000471 | 0.00003 | 6.80% | 0.000444 | 0.001021 | 0.000436 | 11,433,908.00 |
| Jun 25 2024 | 0.000441 | 0.00000500 | 1.15% | 0.000436 | 0.00048 | 0.000434 | 6,822,490.00 |
| Jun 24 2024 | 0.000436 | -0.00000900 | -2.02% | 0.000444 | 0.000463 | 0.000421 | 22,048,665.00 |
| Jun 23 2024 | 0.000444 | -0.00001 | -2.20% | 0.000454 | 0.000457 | 0.000443 | 18,267,523.00 |
| Jun 22 2024 | 0.000454 | -0.00000300 | -0.66% | 0.000458 | 0.000458 | 0.000452 | 3,661,828.00 |
| Jun 21 2024 | 0.000457 | -0.000035 | -7.12% | 0.000491 | 0.000494 | 0.000448 | 8,867,769.00 |
| Jun 20 2024 | 0.000492 | 0.00003 | 6.50% | 0.000462 | 0.000497 | 0.000453 | 10,591,037.00 |
| Jun 19 2024 | 0.000462 | -0.000025 | -5.13% | 0.000487 | 0.000502 | 0.000456 | 6,783,559.00 |
| Jun 18 2024 | 0.000487 | 0.000067 | 15.93% | 0.000422 | 0.000488 | 0.000406 | 11,157,432.00 |
| Jun 17 2024 | 0.00042 | -0.000122 | -22.47% | 0.000736 | 0.000739 | 0.000419 | 3,348,820.00 |
| Jun 16 2024 | 0.000543 | 0.00000800 | 1.50% | 0.000534 | 0.000547 | 0.000501 | 2,273,197.00 |
| Jun 15 2024 | 0.000535 | 0.000013 | 2.49% | 0.000522 | 0.000574 | 0.000487 | 3,317,339.00 |
| Jun 14 2024 | 0.000522 | -0.000207 | -28.39% | 0.00073 | 0.000741 | 0.000339 | 12,209,879.00 |
| Jun 13 2024 | 0.000729 | -0.000019 | -2.54% | 0.000747 | 0.00104 | 0.00072 | 9,420,472.00 |
| Jun 12 2024 | 0.000748 | 0.000013 | 1.77% | 0.000735 | 0.000765 | 0.000719 | 10,715,376.00 |
| Jun 11 2024 | 0.000735 | 0.00000100 | 0.14% | 0.000734 | 0.000765 | 0.000722 | 12,764,833.00 |
| Jun 10 2024 | 0.000733 | -0.00000800 | -1.08% | 0.000736 | 0.000773 | 0.000731 | 6,035,132.00 |
| Jun 09 2024 | 0.000741 | 0.00000400 | 0.54% | 0.000736 | 0.000744 | 0.000733 | 13,332,721.00 |
| Jun 08 2024 | 0.000737 | 0.000038 | 5.44% | 0.000699 | 0.000776 | 0.000698 | 7,230,873.00 |
| Jun 07 2024 | 0.000699 | 0.000013 | 1.89% | 0.000686 | 0.000737 | 0.000657 | 9,150,203.00 |
| Jun 06 2024 | 0.000686 | -0.00001 | -1.44% | 0.000696 | 0.000698 | 0.000678 | 13,879,182.00 |
| Jun 05 2024 | 0.000696 | -0.000029 | -4.00% | 0.000749 | 0.001149 | 0.000687 | 11,380,936.00 |
| Jun 04 2024 | 0.000725 | -0.000028 | -3.72% | 0.000753 | 0.000765 | 0.000723 | 7,044,107.00 |
| Jun 03 2024 | 0.000752 | -0.00000400 | -0.53% | 0.000755 | 0.00077 | 0.000752 | 13,233,174.00 |
| Jun 02 2024 | 0.000756 | -0.00000700 | -0.92% | 0.000763 | 0.000767 | 0.00075 | 13,556,111.00 |
| Jun 01 2024 | 0.000763 | 0.00001 | 1.33% | 0.000753 | 0.000765 | 0.00075 | 12,753,577.00 |
| May 31 2024 | 0.000753 | 0.00000300 | 0.40% | 0.000749 | 0.000769 | 0.000745 | 13,126,605.00 |
| May 30 2024 | 0.000749 | -0.000041 | -5.19% | 0.000791 | 0.000797 | 0.000744 | 11,791,264.00 |
| May 29 2024 | 0.000791 | 0.00006 | 8.21% | 0.00073 | 0.000792 | 0.000692 | 12,259,625.00 |
| May 28 2024 | 0.00073 | -0.000048 | -6.16% | 0.000777 | 0.000785 | 0.000682 | 13,448,486.00 |
| May 27 2024 | 0.000779 | 0.000014 | 1.83% | 0.000792 | 0.000803 | 0.000734 | 9,119,972.00 |
| May 26 2024 | 0.000765 | 0.000053 | 7.44% | 0.000713 | 0.000776 | 0.000689 | 9,930,680.00 |
| May 25 2024 | 0.000712 | 0.000041 | 6.11% | 0.00067 | 0.001127 | 0.000668 | 6,500,218.00 |
| May 24 2024 | 0.000671 | -0.000118 | -14.95% | 0.000792 | 0.000803 | 0.000633 | 8,481,088.00 |
| May 23 2024 | 0.000789 | 0.000041 | 5.48% | 0.000747 | 0.000791 | 0.000714 | 5,402,316.00 |
| May 22 2024 | 0.000748 | -0.00001 | -1.32% | 0.000758 | 0.000797 | 0.000745 | 5,612,917.00 |
| May 21 2024 | 0.000758 | 0.000026 | 3.55% | 0.000734 | 0.000796 | 0.000726 | 8,588,983.00 |
| May 20 2024 | 0.000732 | -0.00000400 | -0.54% | 0.000664 | 0.001094 | 0.00063 | 9,414,399.00 |
| May 19 2024 | 0.000736 | 0.000018 | 2.50% | 0.000718 | 0.000741 | 0.000707 | 4,169,975.00 |
| May 18 2024 | 0.000719 | 0.00000800 | 1.13% | 0.000711 | 0.000724 | 0.00071 | 975,562.00 |
| May 17 2024 | 0.00071 | 0.00000400 | 0.57% | 0.000706 | 0.000727 | 0.000694 | 1,115,015.00 |
| May 16 2024 | 0.000706 | 0.000038 | 5.69% | 0.000668 | 0.000711 | 0.00066 | 3,756,405.00 |
| May 15 2024 | 0.000668 | 0.00000500 | 0.75% | 0.000664 | 0.000688 | 0.00063 | 2,518,264.00 |
| May 14 2024 | 0.000663 | -0.000045 | -6.36% | 0.000707 | 0.00071 | 0.000662 | 8,547,940.00 |
| May 13 2024 | 0.000708 | -0.000025 | -3.41% | 0.000757 | 0.001025 | 0.000701 | 11,400,972.00 |
| May 12 2024 | 0.000732 | -0.000024 | -3.17% | 0.000757 | 0.000759 | 0.000726 | 3,220,118.00 |
| May 11 2024 | 0.000756 | 0.000029 | 3.99% | 0.000728 | 0.00088 | 0.000725 | 8,853,954.00 |
| May 10 2024 | 0.000728 | 0.00009 | 14.12% | 0.000636 | 0.000728 | 0.000635 | 3,909,829.00 |
| May 09 2024 | 0.000637 | -0.000017 | -2.60% | 0.000655 | 0.000664 | 0.000628 | 12,353,682.00 |
| May 08 2024 | 0.000654 | -0.00004 | -5.76% | 0.000693 | 0.000699 | 0.00063 | 8,739,543.00 |
| May 07 2024 | 0.000694 | 0.000019 | 2.81% | 0.000675 | 0.000713 | 0.000666 | 7,123,095.00 |
| May 06 2024 | 0.000675 | 0.000017 | 2.58% | 0.000628 | 0.002972 | 0.000626 | 10,178,470.00 |
| May 05 2024 | 0.000658 | -0.000058 | -8.09% | 0.000717 | 0.000719 | 0.000656 | 7,874,112.00 |
| May 04 2024 | 0.000717 | 0.000034 | 4.98% | 0.000682 | 0.000723 | 0.000681 | 3,845,690.00 |
| May 03 2024 | 0.000683 | 0.000055 | 8.76% | 0.000628 | 0.000688 | 0.000626 | 8,538,064.00 |
| May 02 2024 | 0.000628 | 0.00000200 | 0.32% | 0.000625 | 0.000633 | 0.000608 | 7,073,303.00 |
| May 01 2024 | 0.000626 | -0.00000900 | -1.42% | 0.000632 | 0.000644 | 0.000601 | 15,070,686.00 |
| Apr 30 2024 | 0.000635 | -0.000041 | -6.07% | 0.000674 | 0.000686 | 0.000613 | 5,932,502.00 |
