Register to chat with like-minded investors on our interactive forums.
SKLUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22 2024 | 0.04979 | -0.00317 | -5.99% | 0.0525 | 0.05258 | 0.04933 | 739,450.00 |
| Jul 21 2024 | 0.05296 | 0.00109 | 2.10% | 0.05251 | 0.05329 | 0.0497 | 712,156.00 |
| Jul 20 2024 | 0.05187 | 0.00106 | 2.09% | 0.0509 | 0.0525 | 0.05049 | 92,001.00 |
| Jul 19 2024 | 0.05081 | 0.00149 | 3.02% | 0.04751 | 0.0528 | 0.04661 | 435,448.00 |
| Jul 18 2024 | 0.04932 | 0.00112 | 2.32% | 0.0485 | 0.04932 | 0.0485 | 9,932.00 |
| Jul 17 2024 | 0.0482 | 0.00433 | 9.87% | 0.0486 | 0.04998 | 0.04731 | 97,329.00 |
| Jul 16 2024 | 0.04387 | 0.00 | 0.00% | 0.04387 | 0.04387 | 0.04387 | 0.00 |
| Jul 15 2024 | 0.04387 | 0.00 | 0.00% | 0.04387 | 0.04387 | 0.04387 | 0.00 |
| Jul 14 2024 | 0.04387 | 0.00158 | 3.74% | 0.04349 | 0.0441 | 0.04349 | 15,548.00 |
| Jul 13 2024 | 0.04229 | -0.00041 | -0.96% | 0.04264 | 0.0427 | 0.04229 | 2,801.00 |
| Jul 12 2024 | 0.0427 | -0.00014 | -0.33% | 0.0425 | 0.0427 | 0.04204 | 5,953.00 |
| Jul 11 2024 | 0.04284 | 0.00056 | 1.32% | 0.0423 | 0.04453 | 0.04194 | 167,750.00 |
| Jul 10 2024 | 0.04228 | -0.00052 | -1.21% | 0.04284 | 0.0442 | 0.04224 | 49,670.00 |
| Jul 09 2024 | 0.0428 | 0.00111 | 2.66% | 0.0418 | 0.043 | 0.04174 | 37,571.00 |
| Jul 08 2024 | 0.04169 | 0.00169 | 4.22% | 0.0403 | 0.0438 | 0.03896 | 47,231.00 |
| Jul 07 2024 | 0.040 | -0.00253 | -5.95% | 0.04178 | 0.04184 | 0.040 | 1,154,283.00 |
| Jul 06 2024 | 0.04253 | 0.00337 | 8.61% | 0.0393 | 0.04285 | 0.0393 | 758,851.00 |
| Jul 05 2024 | 0.03916 | -0.00289 | -6.87% | 0.040 | 0.04007 | 0.03618 | 418,422.00 |
| Jul 04 2024 | 0.04205 | -0.00506 | -10.74% | 0.04625 | 0.04625 | 0.04205 | 108,695.00 |
| Jul 03 2024 | 0.04711 | -0.00266 | -5.34% | 0.0491 | 0.0491 | 0.04701 | 41,946.00 |
| Jul 02 2024 | 0.04977 | -0.00163 | -3.17% | 0.04977 | 0.04977 | 0.04977 | 117.00 |
| Jul 01 2024 | 0.0514 | 0.00167 | 3.36% | 0.05091 | 0.0514 | 0.0506 | 3,221.00 |
| Jun 30 2024 | 0.04973 | 0.00015 | 0.30% | 0.04855 | 0.04983 | 0.04855 | 10,924.00 |
| Jun 29 2024 | 0.04958 | -0.00345 | -6.51% | 0.0511 | 0.0511 | 0.04958 | 61,205.00 |
| Jun 28 2024 | 0.05303 | -0.00037 | -0.69% | 0.05303 | 0.05303 | 0.05303 | 1,275.00 |
| Jun 27 2024 | 0.0534 | 0.00096 | 1.83% | 0.051 | 0.05365 | 0.0508 | 102,907.00 |
| Jun 26 2024 | 0.05244 | -0.00075 | -1.41% | 0.05268 | 0.0534 | 0.05244 | 1,492.00 |
| Jun 25 2024 | 0.05319 | 0.0008 | 1.53% | 0.05198 | 0.05349 | 0.05198 | 185,821.00 |
| Jun 24 2024 | 0.05239 | -0.00128 | -2.38% | 0.0523 | 0.05253 | 0.04968 | 262,928.00 |
| Jun 23 2024 | 0.05367 | -0.0003 | -0.56% | 0.0535 | 0.0544 | 0.0535 | 2,517.00 |
| Jun 22 2024 | 0.05397 | 0.00 | 0.00% | 0.05397 | 0.05397 | 0.05397 | 0.00 |
| Jun 21 2024 | 0.05397 | -0.00073 | -1.33% | 0.05457 | 0.05505 | 0.0537 | 55,421.00 |
| Jun 20 2024 | 0.0547 | -0.00033 | -0.60% | 0.0557 | 0.0572 | 0.05367 | 114,614.00 |
| Jun 19 2024 | 0.05503 | 0.00116 | 2.15% | 0.05377 | 0.05604 | 0.0533 | 77,708.00 |
| Jun 18 2024 | 0.05387 | -0.00517 | -8.76% | 0.05904 | 0.05904 | 0.05148 | 283,700.00 |
| Jun 17 2024 | 0.05904 | -0.00427 | -6.74% | 0.06242 | 0.063 | 0.05814 | 97,496.00 |
| Jun 16 2024 | 0.06331 | -0.00059 | -0.92% | 0.06392 | 0.06392 | 0.06331 | 2,517.00 |
| Jun 15 2024 | 0.0639 | 0.0004 | 0.63% | 0.0641 | 0.0661 | 0.06321 | 32,653.00 |
| Jun 14 2024 | 0.0635 | -0.0011 | -1.70% | 0.0666 | 0.0667 | 0.05961 | 741,526.00 |
| Jun 13 2024 | 0.0646 | -0.0005 | -0.77% | 0.0652 | 0.0653 | 0.06272 | 21,601.00 |
| Jun 12 2024 | 0.0651 | 0.00397 | 6.49% | 0.06103 | 0.06585 | 0.060 | 621,895.00 |
| Jun 11 2024 | 0.06113 | -0.00507 | -7.66% | 0.06391 | 0.0641 | 0.06041 | 303,176.00 |
| Jun 10 2024 | 0.0662 | 0.00 | 0.00% | 0.0662 | 0.0662 | 0.0662 | 0.00 |
| Jun 09 2024 | 0.0662 | -0.00894 | -11.90% | 0.0665 | 0.067 | 0.06538 | 68,954.00 |
| Jun 08 2024 | 0.07514 | 0.00 | 0.00% | 0.07514 | 0.07514 | 0.07514 | 0.00 |
| Jun 07 2024 | 0.07514 | 0.00 | 0.00% | 0.07514 | 0.07514 | 0.07514 | 0.00 |
| Jun 06 2024 | 0.07514 | -0.00036 | -0.48% | 0.07852 | 0.0786 | 0.07514 | 38,666.00 |
| Jun 05 2024 | 0.0755 | 0.00344 | 4.77% | 0.07295 | 0.0764 | 0.07286 | 43,986.00 |
| Jun 04 2024 | 0.07206 | -0.00591 | -7.58% | 0.07643 | 0.0781 | 0.07206 | 244,333.00 |
| Jun 03 2024 | 0.07797 | -0.0018 | -2.26% | 0.07783 | 0.0806 | 0.07719 | 116,403.00 |
| Jun 02 2024 | 0.07977 | 0.00004 | 0.05% | 0.0793 | 0.0799 | 0.07783 | 16,287.00 |
| Jun 01 2024 | 0.07973 | -0.00172 | -2.11% | 0.07993 | 0.08023 | 0.07961 | 15,020.00 |
| May 31 2024 | 0.08145 | -0.00027 | -0.33% | 0.0813 | 0.0818 | 0.08011 | 13,536.00 |
| May 30 2024 | 0.08172 | -0.00225 | -2.68% | 0.08416 | 0.0852 | 0.0812 | 210,036.00 |
| May 29 2024 | 0.08397 | -0.00403 | -4.58% | 0.08429 | 0.0867 | 0.08359 | 88,421.00 |
| May 28 2024 | 0.088 | -0.0013 | -1.46% | 0.08757 | 0.088 | 0.08747 | 403.00 |
| May 27 2024 | 0.0893 | 0.00 | 0.00% | 0.0893 | 0.0893 | 0.0893 | 0.00 |
| May 26 2024 | 0.0893 | -0.00045 | -0.50% | 0.0898 | 0.08999 | 0.08856 | 4,713.00 |
| May 25 2024 | 0.08975 | 0.00149 | 1.69% | 0.0889 | 0.0917 | 0.08861 | 21,806.00 |
| May 24 2024 | 0.08826 | -0.00134 | -1.50% | 0.09007 | 0.0922 | 0.08637 | 94,859.00 |
| May 23 2024 | 0.0896 | 0.00 | 0.00% | 0.0896 | 0.0896 | 0.0896 | 0.00 |
| May 22 2024 | 0.0896 | -0.0023 | -2.50% | 0.0918 | 0.09645 | 0.08886 | 206,648.00 |
| May 21 2024 | 0.0919 | 0.0196 | 27.11% | 0.08142 | 0.09598 | 0.08074 | 516,044.00 |
| May 20 2024 | 0.0723 | -0.0031 | -4.11% | 0.07149 | 0.0723 | 0.07017 | 26,707.00 |
| May 19 2024 | 0.0754 | 0.00085 | 1.14% | 0.07455 | 0.0754 | 0.07445 | 7,537.00 |
| May 18 2024 | 0.07455 | 0.00035 | 0.47% | 0.07375 | 0.0754 | 0.07355 | 9,357.00 |
| May 17 2024 | 0.0742 | 0.0007 | 0.95% | 0.0717 | 0.0752 | 0.07067 | 63,021.00 |
| May 16 2024 | 0.0735 | 0.00154 | 2.14% | 0.0724 | 0.07419 | 0.07156 | 12,959.00 |
| May 15 2024 | 0.07196 | 0.00517 | 7.74% | 0.0673 | 0.07344 | 0.06679 | 922,648.00 |
| May 14 2024 | 0.06679 | -0.00199 | -2.89% | 0.0692 | 0.0702 | 0.06679 | 66,658.00 |
| May 13 2024 | 0.06878 | -0.0013 | -1.86% | 0.06918 | 0.072 | 0.0661 | 97,201.00 |
| May 12 2024 | 0.07008 | -0.00039 | -0.55% | 0.0709 | 0.0709 | 0.07008 | 1,515.00 |
| May 11 2024 | 0.07047 | -0.00133 | -1.85% | 0.0718 | 0.0732 | 0.07047 | 46,298.00 |
| May 10 2024 | 0.0718 | 0.00103 | 1.46% | 0.0725 | 0.0766 | 0.0703 | 126,423.00 |
| May 09 2024 | 0.07077 | 0.00017 | 0.24% | 0.07026 | 0.07184 | 0.07026 | 22,490.00 |
| May 08 2024 | 0.0706 | -0.00325 | -4.40% | 0.07375 | 0.07375 | 0.07012 | 140,429.00 |
| May 07 2024 | 0.07385 | -0.00209 | -2.75% | 0.07614 | 0.0782 | 0.07385 | 103,789.00 |
| May 06 2024 | 0.07594 | -0.00506 | -6.25% | 0.081 | 0.083 | 0.07566 | 2,354,632.00 |
| May 05 2024 | 0.081 | 0.00119 | 1.49% | 0.07995 | 0.0816 | 0.07802 | 399,224.00 |
| May 04 2024 | 0.07981 | 0.00139 | 1.77% | 0.07854 | 0.08403 | 0.07767 | 1,171,786.00 |
| May 03 2024 | 0.07842 | 0.00397 | 5.33% | 0.07435 | 0.0789 | 0.07286 | 73,082.00 |
| May 02 2024 | 0.07445 | -0.00164 | -2.16% | 0.07554 | 0.07662 | 0.07256 | 1,190,178.00 |
| May 01 2024 | 0.07609 | 0.00049 | 0.65% | 0.0757 | 0.0775 | 0.0688 | 3,430,601.00 |
| Apr 30 2024 | 0.0756 | -0.00948 | -11.14% | 0.08458 | 0.0857 | 0.07136 | 217,654.00 |
| Apr 29 2024 | 0.08508 | -0.0003 | -0.35% | 0.0859 | 0.0871 | 0.08289 | 44,287.00 |
| Apr 28 2024 | 0.08538 | -0.00242 | -2.76% | 0.0879 | 0.0908 | 0.08538 | 26,598.00 |
| Apr 27 2024 | 0.0878 | -0.0019 | -2.12% | 0.0898 | 0.08985 | 0.08558 | 83,859.00 |
| Apr 26 2024 | 0.0897 | -0.00383 | -4.09% | 0.09343 | 0.09343 | 0.08836 | 42,834.00 |
| Apr 25 2024 | 0.09353 | -0.00167 | -1.75% | 0.0957 | 0.09615 | 0.0918 | 62,991.00 |
| Apr 24 2024 | 0.0952 | -0.00519 | -5.17% | 0.10029 | 0.1032 | 0.09443 | 263,385.00 |
