Register to chat with like-minded investors on our interactive forums.SKLUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 02 2024 | 0.07845 | -0.00029 | -0.37% | 0.079114 | 0.08158 | 0.077236 | 1,316,377.00 |
| Jun 01 2024 | 0.07874 | -0.001559 | -1.94% | 0.079954 | 0.08047 | 0.07874 | 504,173.00 |
| May 31 2024 | 0.080299 | -0.001381 | -1.69% | 0.08161 | 0.082274 | 0.078548 | 917,851.00 |
| May 30 2024 | 0.08168 | -0.00223 | -2.66% | 0.08401 | 0.08551 | 0.08123 | 907,768.00 |
| May 29 2024 | 0.08391 | -0.00077 | -0.91% | 0.08453 | 0.087154 | 0.0837 | 921,189.00 |
| May 28 2024 | 0.08468 | -0.00341 | -3.87% | 0.088216 | 0.08856 | 0.083259 | 1,497,027.00 |
| May 27 2024 | 0.08809 | -0.00052 | -0.59% | 0.08855 | 0.090387 | 0.08655 | 1,183,637.00 |
| May 26 2024 | 0.08861 | -0.00125 | -1.39% | 0.089667 | 0.09178 | 0.08754 | 976,997.00 |
| May 25 2024 | 0.08986 | 0.000979 | 1.10% | 0.08883 | 0.09221 | 0.08862 | 957,034.00 |
| May 24 2024 | 0.088881 | -0.002039 | -2.24% | 0.09086 | 0.09276 | 0.08648 | 1,354,567.00 |
| May 23 2024 | 0.09092 | 0.00163 | 1.83% | 0.0893 | 0.09156 | 0.08385 | 1,210,673.00 |
| May 22 2024 | 0.08929 | -0.00268 | -2.91% | 0.091327 | 0.0965 | 0.08863 | 849,900.00 |
| May 21 2024 | 0.09197 | 0.00964 | 11.71% | 0.08201 | 0.096496 | 0.08075 | 2,140,754.00 |
| May 20 2024 | 0.08233 | 0.011 | 15.42% | 0.07134 | 0.08236 | 0.07012 | 2,196,816.00 |
| May 19 2024 | 0.07133 | -0.00371 | -4.94% | 0.07463 | 0.07561 | 0.070668 | 1,657,484.00 |
| May 18 2024 | 0.07504 | 0.00116 | 1.57% | 0.07405 | 0.0757 | 0.073585 | 1,321,830.00 |
| May 17 2024 | 0.07388 | 0.00211 | 2.94% | 0.07161 | 0.07501 | 0.07066 | 1,547,581.00 |
| May 16 2024 | 0.07177 | -0.00029 | -0.40% | 0.07198 | 0.07433 | 0.07056 | 1,662,897.00 |
| May 15 2024 | 0.07206 | 0.00519 | 7.76% | 0.06709 | 0.07292 | 0.062198 | 1,650,543.00 |
| May 14 2024 | 0.06687 | -0.00272 | -3.91% | 0.06963 | 0.07051 | 0.066793 | 1,635,958.00 |
| May 13 2024 | 0.06959 | -0.00002 | -0.03% | 0.06944 | 0.07239 | 0.06619 | 1,983,675.00 |
| May 12 2024 | 0.06961 | -0.001052 | -1.49% | 0.07065 | 0.0717 | 0.0692 | 1,627,842.00 |
| May 11 2024 | 0.070662 | -0.00128 | -1.78% | 0.07198 | 0.073608 | 0.070463 | 1,233,316.00 |
| May 10 2024 | 0.071942 | -0.001008 | -1.38% | 0.07289 | 0.0766 | 0.0703 | 1,914,409.00 |
| May 09 2024 | 0.07295 | 0.001913 | 2.69% | 0.07056 | 0.07355 | 0.068977 | 1,168,708.00 |
| May 08 2024 | 0.071037 | -0.003017 | -4.07% | 0.07402 | 0.074244 | 0.07016 | 557,498.00 |
| May 07 2024 | 0.074054 | -0.002497 | -3.26% | 0.076476 | 0.07862 | 0.07398 | 1,259,757.00 |
| May 06 2024 | 0.076551 | -0.003159 | -3.96% | 0.07978 | 0.08197 | 0.07598 | 1,439,148.00 |
| May 05 2024 | 0.07971 | 0.00101 | 1.28% | 0.07869 | 0.08133 | 0.076725 | 1,612,899.00 |
| May 04 2024 | 0.0787 | 0.000188 | 0.24% | 0.07842 | 0.08021 | 0.07771 | 1,486,040.00 |
| May 03 2024 | 0.078512 | 0.003902 | 5.23% | 0.07462 | 0.07925 | 0.07291 | 1,379,730.00 |
| May 02 2024 | 0.07461 | -0.00188 | -2.46% | 0.07591 | 0.07659 | 0.07258 | 1,416,114.00 |
| May 01 2024 | 0.07649 | 0.00063 | 0.83% | 0.07571 | 0.07926 | 0.07136 | 1,373,841.00 |
| Apr 30 2024 | 0.07586 | -0.009403 | -11.03% | 0.084974 | 0.08612 | 0.071546 | 1,331,189.00 |
| Apr 29 2024 | 0.085263 | -0.000497 | -0.58% | 0.08567 | 0.08757 | 0.08291 | 1,452,251.00 |
| Apr 28 2024 | 0.08576 | -0.00243 | -2.76% | 0.08796 | 0.09107 | 0.08529 | 1,564,583.00 |
| Apr 27 2024 | 0.08819 | -0.00118 | -1.32% | 0.089414 | 0.09007 | 0.08521 | 1,245,081.00 |
| Apr 26 2024 | 0.08937 | -0.00439 | -4.68% | 0.09369 | 0.09386 | 0.08839 | 1,440,596.00 |
| Apr 25 2024 | 0.09376 | -0.00216 | -2.25% | 0.09556 | 0.09653 | 0.09176 | 1,296,344.00 |
| Apr 24 2024 | 0.09592 | -0.00431 | -4.30% | 0.10008 | 0.10372 | 0.09426 | 1,300,478.00 |
| Apr 23 2024 | 0.10023 | -0.00002 | -0.02% | 0.10004 | 0.10356 | 0.09809 | 1,433,973.00 |
| Apr 22 2024 | 0.10025 | 0.00389 | 4.04% | 0.09656 | 0.1014 | 0.09609 | 1,396,023.00 |
| Apr 21 2024 | 0.09636 | -0.00138 | -1.41% | 0.09731 | 0.099539 | 0.09425 | 1,364,308.00 |
| Apr 20 2024 | 0.09774 | 0.005673 | 6.16% | 0.091742 | 0.098332 | 0.09029 | 1,212,598.00 |
| Apr 19 2024 | 0.092067 | 0.001007 | 1.11% | 0.09131 | 0.09704 | 0.083024 | 1,391,601.00 |
| Apr 18 2024 | 0.09106 | -0.002828 | -3.01% | 0.09377 | 0.09626 | 0.08789 | 1,195,010.00 |
| Apr 17 2024 | 0.093888 | -0.001732 | -1.81% | 0.09552 | 0.09795 | 0.08641 | 1,475,832.00 |
| Apr 16 2024 | 0.09562 | 0.00345 | 3.74% | 0.091941 | 0.09739 | 0.08931 | 1,387,576.00 |
| Apr 15 2024 | 0.09217 | -0.00094 | -1.01% | 0.093331 | 0.10428 | 0.088169 | 1,712,767.00 |
| Apr 14 2024 | 0.09311 | 0.00556 | 6.35% | 0.08685 | 0.09434 | 0.08232 | 1,385,164.00 |
| Apr 13 2024 | 0.08755 | -0.01192 | -11.98% | 0.09938 | 0.10302 | 0.07844 | 1,134,444.00 |
| Apr 12 2024 | 0.09947 | -0.01522 | -13.27% | 0.114415 | 0.11902 | 0.09461 | 1,409,867.00 |
| Apr 11 2024 | 0.11469 | -0.00217 | -1.86% | 0.11677 | 0.12229 | 0.11346 | 1,123,601.00 |
| Apr 10 2024 | 0.11686 | -0.00385 | -3.19% | 0.12112 | 0.12304 | 0.11197 | 1,081,526.00 |
| Apr 09 2024 | 0.12071 | 0.00082 | 0.68% | 0.12016 | 0.12316 | 0.11327 | 1,442,871.00 |
| Apr 08 2024 | 0.11989 | 0.00171 | 1.45% | 0.118138 | 0.12115 | 0.11575 | 1,253,370.00 |
| Apr 07 2024 | 0.11818 | 0.00224 | 1.93% | 0.115784 | 0.118428 | 0.11501 | 1,011,048.00 |
| Apr 06 2024 | 0.11594 | -0.00436 | -3.62% | 0.11927 | 0.12097 | 0.11562 | 873,571.00 |
| Apr 05 2024 | 0.1203 | -0.00453 | -3.63% | 0.12489 | 0.12946 | 0.11399 | 1,236,095.00 |
| Apr 04 2024 | 0.12483 | 0.01395 | 12.58% | 0.110838 | 0.12765 | 0.10969 | 1,123,617.00 |
| Apr 03 2024 | 0.11088 | -0.00291 | -2.56% | 0.11374 | 0.12638 | 0.10916 | 1,274,511.00 |
| Apr 02 2024 | 0.11379 | -0.00448 | -3.79% | 0.11825 | 0.1193 | 0.10607 | 1,217,831.00 |
| Apr 01 2024 | 0.11827 | -0.00229 | -1.90% | 0.11961 | 0.12206 | 0.11408 | 1,523,389.00 |
| Mar 31 2024 | 0.12056 | 0.00215 | 1.82% | 0.118185 | 0.12152 | 0.11778 | 707,455.00 |
| Mar 30 2024 | 0.11841 | -0.00606 | -4.87% | 0.1249 | 0.131451 | 0.11748 | 698,225.00 |
| Mar 29 2024 | 0.12447 | 0.00945 | 8.22% | 0.11498 | 0.13493 | 0.11101 | 1,233,116.00 |
| Mar 28 2024 | 0.11502 | -0.00168 | -1.44% | 0.11656 | 0.12272 | 0.11394 | 1,126,048.00 |
| Mar 27 2024 | 0.1167 | -0.00271 | -2.27% | 0.11939 | 0.12282 | 0.11507 | 1,002,334.00 |
| Mar 26 2024 | 0.11941 | 0.00237 | 2.02% | 0.117481 | 0.126787 | 0.11568 | 1,106,344.00 |
| Mar 25 2024 | 0.11704 | 0.00976 | 9.10% | 0.10698 | 0.11972 | 0.105654 | 799,355.00 |
| Mar 24 2024 | 0.10728 | 0.0085 | 8.60% | 0.09858 | 0.1196 | 0.09858 | 1,466,089.00 |
| Mar 23 2024 | 0.09878 | -0.00029 | -0.29% | 0.09962 | 0.10155 | 0.0974 | 861,126.00 |
| Mar 22 2024 | 0.09907 | 0.000794 | 0.81% | 0.09863 | 0.104862 | 0.09392 | 827,563.00 |
| Mar 21 2024 | 0.098276 | -0.002505 | -2.49% | 0.10072 | 0.10356 | 0.09552 | 622,589.00 |
| Mar 20 2024 | 0.100781 | 0.013111 | 14.95% | 0.08839 | 0.1065 | 0.083006 | 1,630,177.00 |
| Mar 19 2024 | 0.08767 | 0.00323 | 3.83% | 0.08462 | 0.08769 | 0.07398 | 1,949,375.00 |
| Mar 18 2024 | 0.08444 | -0.00631 | -6.95% | 0.090587 | 0.09209 | 0.08286 | 1,362,391.00 |
| Mar 17 2024 | 0.09075 | 0.000921 | 1.03% | 0.090115 | 0.092783 | 0.085569 | 1,401,881.00 |
| Mar 16 2024 | 0.089829 | -0.012861 | -12.52% | 0.102849 | 0.10308 | 0.08744 | 1,176,475.00 |
| Mar 15 2024 | 0.10269 | -0.00847 | -7.62% | 0.111261 | 0.11317 | 0.09701 | 325,490.00 |
| Mar 14 2024 | 0.11116 | -0.00709 | -6.00% | 0.11792 | 0.121822 | 0.103258 | 590,464.00 |
| Mar 13 2024 | 0.11825 | 0.01436 | 13.82% | 0.10435 | 0.12026 | 0.1037 | 1,333,286.00 |
| Mar 12 2024 | 0.10389 | -0.00147 | -1.40% | 0.10531 | 0.10773 | 0.096237 | 1,399,720.00 |
| Mar 11 2024 | 0.10536 | 0.002384 | 2.32% | 0.103321 | 0.10754 | 0.09703 | 1,682,127.00 |
| Mar 10 2024 | 0.102976 | 0.001446 | 1.42% | 0.10168 | 0.104699 | 0.0978 | 1,559,926.00 |
| Mar 09 2024 | 0.10153 | 0.00172 | 1.72% | 0.10014 | 0.10376 | 0.09951 | 983,256.00 |
| Mar 08 2024 | 0.09981 | -0.00442 | -4.24% | 0.10497 | 0.105461 | 0.0975 | 1,148,892.00 |
| Mar 07 2024 | 0.10423 | 0.0003 | 0.29% | 0.10417 | 0.107517 | 0.10206 | 1,500,224.00 |
| Mar 06 2024 | 0.10393 | 0.00441 | 4.43% | 0.09959 | 0.10564 | 0.09578 | 841,469.00 |
| Mar 05 2024 | 0.09952 | -0.01422 | -12.50% | 0.11356 | 0.11579 | 0.09332 | 675,992.00 |
