SKLUSD Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 04 2024 | 0.07899 | 0.00 | 0.00% | 0.07899 | 0.07899 | 0.07899 | 0.00 |
May 03 2024 | 0.07899 | 0.0041 | 5.47% | 0.07806 | 0.07899 | 0.07806 | 7,750.00 |
May 02 2024 | 0.07489 | -0.00054 | -0.72% | 0.07425 | 0.07613 | 0.07305 | 7,919.00 |
May 01 2024 | 0.07543 | -0.00029 | -0.38% | 0.07292 | 0.07625 | 0.07292 | 2,393.00 |
Apr 30 2024 | 0.07572 | -0.01006 | -11.73% | 0.08489 | 0.08489 | 0.07144 | 58,419.00 |
Apr 29 2024 | 0.08578 | -0.00226 | -2.57% | 0.08557 | 0.08578 | 0.08399 | 7,436.00 |
Apr 28 2024 | 0.08804 | 0.00055 | 0.63% | 0.09002 | 0.09002 | 0.08776 | 6,911.00 |
Apr 27 2024 | 0.08749 | -0.00202 | -2.26% | 0.0882 | 0.0882 | 0.08648 | 13,979.00 |
Apr 26 2024 | 0.08951 | -0.0071 | -7.35% | 0.09383 | 0.09383 | 0.08902 | 55,920.00 |
Apr 25 2024 | 0.09661 | 0.00 | 0.00% | 0.09661 | 0.09661 | 0.09661 | 0.00 |
Apr 24 2024 | 0.09661 | -0.0053 | -5.20% | 0.1015 | 0.10299 | 0.09633 | 21,729.00 |
Apr 23 2024 | 0.10191 | 0.0017 | 1.70% | 0.09896 | 0.1025 | 0.09896 | 25,253.00 |
Apr 22 2024 | 0.10021 | 0.00367 | 3.80% | 0.09861 | 0.10026 | 0.09861 | 7,021.00 |
Apr 21 2024 | 0.09654 | -0.00066 | -0.68% | 0.09699 | 0.09715 | 0.09627 | 5,555.00 |
Apr 20 2024 | 0.0972 | 0.0046 | 4.97% | 0.09302 | 0.09773 | 0.09157 | 21,084.00 |
Apr 19 2024 | 0.0926 | -0.0007 | -0.75% | 0.08435 | 0.09557 | 0.08435 | 3,924.00 |
Apr 18 2024 | 0.0933 | -0.00021 | -0.22% | 0.09463 | 0.09599 | 0.08883 | 12,789.00 |
Apr 17 2024 | 0.09351 | -0.00315 | -3.26% | 0.0945 | 0.09681 | 0.08622 | 28,057.00 |
Apr 16 2024 | 0.09666 | 0.00621 | 6.87% | 0.09291 | 0.09666 | 0.09124 | 14,124.00 |
Apr 15 2024 | 0.09045 | -0.0032 | -3.42% | 0.09388 | 0.10374 | 0.09045 | 37,793.00 |
Apr 14 2024 | 0.09365 | 0.00748 | 8.68% | 0.08486 | 0.09394 | 0.08486 | 27,097.00 |
Apr 13 2024 | 0.08617 | -0.01348 | -13.53% | 0.09879 | 0.10026 | 0.07971 | 79,063.00 |
Apr 12 2024 | 0.09965 | -0.01524 | -13.26% | 0.11467 | 0.11467 | 0.08944 | 119,031.00 |
Apr 11 2024 | 0.11489 | -0.00045 | -0.39% | 0.11678 | 0.12184 | 0.11476 | 12,282.00 |
Apr 10 2024 | 0.11534 | -0.00647 | -5.31% | 0.12235 | 0.12235 | 0.11318 | 16,798.00 |
Apr 09 2024 | 0.12181 | 0.00152 | 1.26% | 0.1179 | 0.12194 | 0.113 | 328,044.00 |
Apr 08 2024 | 0.12029 | 0.00337 | 2.88% | 0.11628 | 0.12088 | 0.11628 | 29,877.00 |
Apr 07 2024 | 0.11692 | 0.00042 | 0.36% | 0.11748 | 0.11748 | 0.11589 | 296,496.00 |
Apr 06 2024 | 0.1165 | -0.00714 | -5.77% | 0.11768 | 0.11769 | 0.1165 | 2,601.00 |
Apr 05 2024 | 0.12364 | 0.0003 | 0.24% | 0.12554 | 0.12857 | 0.11531 | 20,040.00 |
Apr 04 2024 | 0.12334 | 0.0141 | 12.91% | 0.1228 | 0.125 | 0.122 | 51,272.00 |
Apr 03 2024 | 0.10924 | -0.00463 | -4.07% | 0.11295 | 0.12506 | 0.10924 | 27,734.00 |
Apr 02 2024 | 0.11387 | -0.00558 | -4.67% | 0.11208 | 0.11387 | 0.10819 | 23,846.00 |
Apr 01 2024 | 0.11945 | -0.0009 | -0.75% | 0.12034 | 0.12074 | 0.11451 | 11,685.00 |
Mar 31 2024 | 0.12035 | 0.00123 | 1.03% | 0.11884 | 0.12065 | 0.11884 | 7,656.00 |
Mar 30 2024 | 0.11912 | -0.00381 | -3.10% | 0.12412 | 0.12412 | 0.11912 | 14,036.00 |
Mar 29 2024 | 0.12293 | 0.00412 | 3.47% | 0.11449 | 0.13438 | 0.11449 | 204,030.00 |
Mar 28 2024 | 0.11881 | 0.00049 | 0.41% | 0.12169 | 0.122 | 0.1175 | 117,824.00 |
Mar 27 2024 | 0.11832 | -0.00184 | -1.53% | 0.11973 | 0.1211 | 0.11709 | 5,963.00 |
Mar 26 2024 | 0.12016 | 0.00124 | 1.04% | 0.1199 | 0.12456 | 0.11712 | 20,696.00 |
Mar 25 2024 | 0.11892 | 0.01102 | 10.21% | 0.10708 | 0.11892 | 0.10708 | 33,636.00 |
Mar 24 2024 | 0.1079 | 0.00725 | 7.20% | 0.100 | 0.119 | 0.100 | 205,821.00 |
Mar 23 2024 | 0.10065 | 0.0024 | 2.44% | 0.09817 | 0.10065 | 0.09817 | 2,767.00 |
Mar 22 2024 | 0.09825 | -0.00032 | -0.32% | 0.09809 | 0.10393 | 0.09524 | 15,386.00 |
Mar 21 2024 | 0.09857 | -0.00187 | -1.86% | 0.10103 | 0.10103 | 0.09606 | 3,294.00 |
Mar 20 2024 | 0.10044 | 0.01344 | 15.45% | 0.087 | 0.10607 | 0.08352 | 1,582,265.00 |
Mar 19 2024 | 0.087 | 0.00171 | 2.00% | 0.08291 | 0.087 | 0.075 | 112,465.00 |
Mar 18 2024 | 0.08529 | -0.00556 | -6.12% | 0.08935 | 0.08935 | 0.08441 | 1,361,686.00 |
Mar 17 2024 | 0.09085 | 0.00281 | 3.19% | 0.08993 | 0.09186 | 0.08708 | 1,481,759.00 |
Mar 16 2024 | 0.08804 | -0.01151 | -11.56% | 0.10247 | 0.10247 | 0.088 | 143,205.00 |
Mar 15 2024 | 0.09955 | -0.01781 | -15.18% | 0.10799 | 0.10799 | 0.09664 | 360,919.00 |
Mar 14 2024 | 0.11736 | 0.00 | 0.00% | 0.11736 | 0.11736 | 0.11736 | 0.00 |
Mar 13 2024 | 0.11736 | 0.0137 | 13.22% | 0.1048 | 0.1202 | 0.1048 | 301,452.00 |
Mar 12 2024 | 0.10366 | -0.00011 | -0.11% | 0.10578 | 0.1074 | 0.09605 | 53,651.00 |
Mar 11 2024 | 0.10377 | 0.00334 | 3.33% | 0.09755 | 0.10747 | 0.09669 | 106,474.00 |
Mar 10 2024 | 0.10043 | -0.00149 | -1.46% | 0.10192 | 0.10321 | 0.09873 | 81,249.00 |
Mar 09 2024 | 0.10192 | 0.00181 | 1.81% | 0.1005 | 0.10341 | 0.10013 | 23,810.00 |
Mar 08 2024 | 0.10011 | -0.00458 | -4.37% | 0.10521 | 0.1053 | 0.09724 | 98,879.00 |
Mar 07 2024 | 0.10469 | 0.00148 | 1.43% | 0.10535 | 0.1061 | 0.10255 | 89,440.00 |
Mar 06 2024 | 0.10321 | 0.00353 | 3.54% | 0.10044 | 0.10428 | 0.09868 | 25,121.00 |
Mar 05 2024 | 0.09968 | -0.01449 | -12.69% | 0.11277 | 0.11513 | 0.0903 | 245,958.00 |
Mar 04 2024 | 0.11417 | 0.00455 | 4.15% | 0.11267 | 0.12236 | 0.11093 | 155,180.00 |
Mar 03 2024 | 0.10962 | -0.00102 | -0.92% | 0.10895 | 0.11024 | 0.1011 | 15,115.00 |
Mar 02 2024 | 0.11064 | 0.00304 | 2.83% | 0.11061 | 0.12333 | 0.10664 | 115,645.00 |
Mar 01 2024 | 0.1076 | 0.01007 | 10.33% | 0.09839 | 0.11276 | 0.09839 | 17,022.00 |
Feb 29 2024 | 0.09753 | 0.00599 | 6.54% | 0.0956 | 0.110 | 0.0956 | 68,394.00 |
Feb 28 2024 | 0.09154 | -0.00246 | -2.62% | 0.09175 | 0.09615 | 0.08681 | 10,433.00 |
Feb 27 2024 | 0.094 | 0.00471 | 5.27% | 0.09199 | 0.09674 | 0.09135 | 96,514.00 |
Feb 26 2024 | 0.08929 | 0.00211 | 2.42% | 0.08739 | 0.09141 | 0.08739 | 26,837.00 |
Feb 25 2024 | 0.08718 | 0.0004 | 0.46% | 0.08747 | 0.08747 | 0.08624 | 34,142.00 |
Feb 24 2024 | 0.08678 | 0.00138 | 1.62% | 0.08678 | 0.08678 | 0.08678 | 2,789.00 |
Feb 23 2024 | 0.0854 | -0.00027 | -0.32% | 0.08534 | 0.08863 | 0.08425 | 26,611.00 |
Feb 22 2024 | 0.08567 | 0.00059 | 0.69% | 0.08456 | 0.08673 | 0.08417 | 22,859.00 |
Feb 21 2024 | 0.08508 | -0.00419 | -4.69% | 0.08601 | 0.08601 | 0.08218 | 21,751.00 |
Feb 20 2024 | 0.08927 | -0.0036 | -3.88% | 0.09144 | 0.09311 | 0.08453 | 1,483,468.00 |
Feb 19 2024 | 0.09287 | 0.00049 | 0.53% | 0.09341 | 0.09341 | 0.09194 | 26,321.00 |
Feb 18 2024 | 0.09238 | 0.00033 | 0.36% | 0.09041 | 0.09238 | 0.09041 | 11,749.00 |
Feb 17 2024 | 0.09205 | 0.00161 | 1.78% | 0.09117 | 0.09205 | 0.08717 | 64,481.00 |
Feb 16 2024 | 0.09044 | -0.00279 | -2.99% | 0.09199 | 0.10237 | 0.09044 | 208,758.00 |
Feb 15 2024 | 0.09323 | 0.00756 | 8.82% | 0.09157 | 0.100 | 0.09089 | 83,551.00 |
Feb 14 2024 | 0.08567 | 0.00248 | 2.98% | 0.08045 | 0.08619 | 0.08042 | 26,975.00 |
Feb 13 2024 | 0.08319 | 0.00241 | 2.98% | 0.07773 | 0.08514 | 0.07773 | 41,791.00 |
Feb 12 2024 | 0.08078 | 0.00335 | 4.33% | 0.07753 | 0.08078 | 0.07609 | 14,089.00 |
Feb 11 2024 | 0.07743 | -0.00022 | -0.28% | 0.08004 | 0.08004 | 0.07725 | 21,067.00 |
Feb 10 2024 | 0.07765 | -0.0013 | -1.65% | 0.0794 | 0.0794 | 0.07699 | 1,474,171.00 |
Feb 09 2024 | 0.07895 | 0.00614 | 8.43% | 0.0743 | 0.08288 | 0.07402 | 158,567.00 |
Feb 08 2024 | 0.07281 | -0.00029 | -0.40% | 0.0731 | 0.0731 | 0.07281 | 8,939.00 |
Feb 07 2024 | 0.0731 | 0.00255 | 3.61% | 0.0731 | 0.07627 | 0.0731 | 18,378.00 |
Feb 06 2024 | 0.07055 | -0.00007 | -0.10% | 0.07135 | 0.07135 | 0.07055 | 630.00 |
Feb 05 2024 | 0.07062 | 0.00023 | 0.33% | 0.06977 | 0.07165 | 0.06974 | 5,163.00 |
Feb 04 2024 | 0.07039 | -0.00258 | -3.54% | 0.07169 | 0.07169 | 0.07039 | 18,837.00 |
Feb 03 2024 | 0.07297 | 0.00002 | 0.03% | 0.07276 | 0.07297 | 0.07275 | 963.00 |