Skrumble Network More Historical Data - SKMUST | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Cryptocurrencies
COIN
Skrumble Network (Cryptocurrency:SKMUST)
Skrumble Network (Cryptocurrency:SKMUST) Historical

SKMUST Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 14 2024	0.000168	0.00000100	0.60%	0.000167	0.003178	0.000165	83,307,383.00
Jun 13 2024	0.000167	0.00000300	1.83%	0.000164	0.003178	0.000164	45,626,717.00
Jun 12 2024	0.000164	0.00000100	0.61%	0.000163	0.000165	0.000162	81,976,298.00
Jun 11 2024	0.000163	0.00000300	1.88%	0.00016	0.000163	0.000158	61,259,026.00
Jun 10 2024	0.00016	0.00	0.00%	0.00016	0.000161	0.000159	125,889,316.00
Jun 09 2024	0.00016	0.00000300	1.91%	0.000157	0.003178	0.000156	86,952,044.00
Jun 08 2024	0.000157	-0.00000400	-2.48%	0.000161	0.000168	0.000156	60,123,569.00
Jun 07 2024	0.000161	0.00000500	3.21%	0.000156	0.000161	0.000155	83,106,713.00
Jun 06 2024	0.000156	-0.00000200	-1.27%	0.000158	0.000159	0.000155	84,019,604.00
Jun 05 2024	0.000158	-0.00000100	-0.63%	0.000156	0.000159	0.000156	67,253,448.00
Jun 04 2024	0.000159	0.00000600	3.92%	0.000153	0.003178	0.000153	34,115,821.00
Jun 03 2024	0.000153	-0.00000100	-0.65%	0.000154	0.000158	0.000152	79,431,381.00
Jun 02 2024	0.000154	-0.00000800	-4.94%	0.000162	0.000162	0.000152	26,275,032.00
Jun 01 2024	0.000162	0.00	0.00%	0.000162	0.000163	0.000162	84,407,166.00
May 31 2024	0.000162	0.00000100	0.62%	0.000161	0.000162	0.000161	84,651,284.00
May 30 2024	0.000161	-0.00001	-5.85%	0.000171	0.000171	0.000161	86,429,089.00
May 29 2024	0.000171	-0.00000100	-0.58%	0.000172	0.000174	0.000168	80,961,307.00
May 28 2024	0.000172	-0.00000300	-1.71%	0.000175	0.000175	0.000172	44,532,554.00
May 27 2024	0.000175	-0.000017	-8.85%	0.000192	0.000197	0.000171	128,069,824.00
May 26 2024	0.000192	0.00000100	0.52%	0.000191	0.000192	0.000191	7,187,772.00
May 25 2024	0.000191	0.00	0.00%	0.000191	0.000192	0.000186	47,754,341.00
May 24 2024	0.000191	0.00000200	1.06%	0.000189	0.000192	0.000186	32,149,621.00
May 23 2024	0.000189	0.00000300	1.61%	0.000186	0.000189	0.000182	49,699,071.00
May 22 2024	0.000186	0.00000300	1.64%	0.000183	0.000193	0.000173	47,668,948.00
May 21 2024	0.000183	0.00000800	4.57%	0.000175	0.000189	0.000175	11,036,625.00
May 20 2024	0.000175	0.000014	8.70%	0.00016	0.00018	0.00016	117,294,804.00
May 19 2024	0.000161	-0.00000500	-3.01%	0.000167	0.000168	0.000158	58,478,324.00
May 18 2024	0.000166	0.00000500	3.11%	0.000161	0.000167	0.00016	83,558,855.00
May 17 2024	0.000161	0.00000200	1.26%	0.000159	0.000161	0.000157	85,143,290.00
May 16 2024	0.000159	-0.00000700	-4.22%	0.000166	0.003178	0.000158	77,883,632.00
May 15 2024	0.000166	-0.00000100	-0.60%	0.000167	0.000167	0.000166	79,687,937.00
May 14 2024	0.000167	0.00000100	0.60%	0.000166	0.003178	0.000166	78,331,942.00
May 13 2024	0.000166	0.00000400	2.47%	0.000162	0.000169	0.000161	96,236,824.00
May 12 2024	0.000162	0.00000500	3.18%	0.000157	0.000171	0.000157	86,923,373.00
May 11 2024	0.000157	0.00000200	1.29%	0.000155	0.000158	0.000154	89,152,298.00
May 10 2024	0.000155	-0.00000200	-1.27%	0.000157	0.000157	0.000153	71,182,329.00
May 09 2024	0.000157	0.00	0.00%	0.000157	0.000158	0.000153	57,648,352.00
May 08 2024	0.000157	0.00000600	3.97%	0.000152	0.000158	0.000151	85,967,383.00
May 07 2024	0.000151	0.00	0.00%	0.000151	0.000152	0.000151	88,728,064.00
May 06 2024	0.000151	-0.00000200	-1.31%	0.000153	0.000154	0.00015	92,998,903.00
May 05 2024	0.000153	0.00000100	0.66%	0.000152	0.000153	0.000151	43,046,024.00
May 04 2024	0.000152	0.00000100	0.66%	0.000151	0.000152	0.00015	91,983,577.00
May 03 2024	0.000151	0.00	0.00%	0.000151	0.000158	0.00015	37,010,500.00
May 02 2024	0.000151	0.00	0.00%	0.000151	0.003178	0.00015	91,852,906.00
May 01 2024	0.000151	-0.000012	-7.36%	0.000163	0.000171	0.000146	21,322,007.00
Apr 30 2024	0.000163	-0.00000500	-2.98%	0.000168	0.000169	0.000162	73,596,925.00
Apr 29 2024	0.000168	0.00000100	0.60%	0.003178	0.003178	0.000167	141,240,096.00
Apr 28 2024	0.000167	-0.00000200	-1.18%	0.000169	0.000175	0.000165	57,558,195.00
Apr 27 2024	0.000169	0.00000300	1.81%	0.000166	0.000169	0.000165	52,066,255.00
Apr 26 2024	0.000166	-0.00000200	-1.19%	0.000168	0.003178	0.000165	11,960,374.00
Apr 25 2024	0.000168	0.00000200	1.20%	0.000166	0.000169	0.000165	78,610,563.00
Apr 24 2024	0.000166	-0.00000600	-3.49%	0.000172	0.000176	0.000162	74,118,504.00
Apr 23 2024	0.000172	0.00	0.00%	0.000172	0.003178	0.000172	69,712,482.00
Apr 22 2024	0.000172	-0.000014	-7.53%	0.000174	0.000185	0.000171	102,564,438.00
Apr 21 2024	0.000186	-0.00000700	-3.63%	0.000193	0.000198	0.000169	18,795,578.00
Apr 20 2024	0.000193	0.000018	10.29%	0.000175	0.000235	0.000175	26,529,341.00
Apr 19 2024	0.000175	0.00000600	3.55%	0.000169	0.000175	0.000167	16,441,696.00
Apr 18 2024	0.000169	0.00000100	0.60%	0.000168	0.000182	0.000165	46,832,021.00
Apr 17 2024	0.000168	0.00000200	1.20%	0.000166	0.000171	0.000166	74,598,381.00
Apr 16 2024	0.000166	-0.00000300	-1.78%	0.000169	0.000169	0.000166	83,450,588.00
Apr 15 2024	0.000169	-0.00000100	-0.59%	0.000169	0.000171	0.000167	91,816,286.00
Apr 14 2024	0.00017	0.00000800	4.94%	0.000163	0.00018	0.00016	67,455,423.00
Apr 13 2024	0.000162	-0.00000500	-2.99%	0.000167	0.000171	0.00016	81,367,331.00
Apr 12 2024	0.000167	-0.000024	-12.57%	0.000191	0.003178	0.000167	68,495,624.00
Apr 11 2024	0.000191	-0.00000100	-0.52%	0.000192	0.000193	0.00019	65,265,074.00
Apr 10 2024	0.000192	-0.000014	-6.80%	0.000206	0.000207	0.000185	38,789,402.00
Apr 09 2024	0.000206	0.000019	10.16%	0.000187	0.000208	0.000185	32,763,496.00
Apr 08 2024	0.000187	-0.00000400	-2.09%	0.000191	0.000191	0.000183	72,165,109.00
Apr 07 2024	0.000191	-0.00000900	-4.50%	0.0002	0.003178	0.000185	37,925,111.00
Apr 06 2024	0.0002	0.000029	16.96%	0.000171	0.000231	0.000171	77,023,085.00
Apr 05 2024	0.000171	0.00000300	1.79%	0.000168	0.000174	0.000168	90,532,364.00
Apr 04 2024	0.000168	-0.000012	-6.67%	0.00018	0.00018	0.000162	88,977,149.00
Apr 03 2024	0.00018	0.00	0.00%	0.00018	0.003178	0.000166	78,471,546.00
Apr 02 2024	0.00018	-0.00000100	-0.55%	0.000181	0.000183	0.000179	94,068,678.00
Apr 01 2024	0.000181	-0.00000800	-4.23%	0.000189	0.00019	0.000179	59,347,608.00
Mar 31 2024	0.000189	-0.00000800	-4.06%	0.000196	0.000197	0.000187	76,279,490.00
Mar 30 2024	0.000197	-0.00000300	-1.50%	0.0002	0.000209	0.000194	71,540,251.00
Mar 29 2024	0.0002	-0.00000800	-3.85%	0.000208	0.00021	0.000199	81,563,284.00
Mar 28 2024	0.000208	-0.00001	-4.59%	0.000218	0.000219	0.000204	81,555,636.00
Mar 27 2024	0.000218	0.00000700	3.32%	0.000211	0.000219	0.00021	73,658,542.00
Mar 26 2024	0.000211	-0.00000500	-2.31%	0.000208	0.000219	0.000201	113,437,775.00
Mar 25 2024	0.000216	-0.00000800	-3.57%	0.00022	0.000223	0.000193	139,767,271.00
Mar 24 2024	0.000224	0.00000200	0.90%	0.000223	0.000228	0.000217	110,630,958.00
Mar 23 2024	0.000222	0.00000300	1.37%	0.000219	0.000225	0.000217	96,717,747.00
Mar 22 2024	0.000219	0.00000300	1.39%	0.000216	0.000227	0.000214	107,939,469.00
Mar 21 2024	0.000216	-0.00000300	-1.37%	0.000221	0.000224	0.000214	108,227,861.00
Mar 20 2024	0.000219	-0.00000100	-0.45%	0.00022	0.003178	0.000214	110,278,680.00
Mar 19 2024	0.00022	0.00	0.00%	0.00022	0.000221	0.000214	79,320,394.00
Mar 18 2024	0.00022	-0.00000800	-3.51%	0.000228	0.000228	0.000214	130,614,984.00
Mar 17 2024	0.000228	-0.00001	-4.20%	0.000238	0.003178	0.000215	87,185,503.00
Mar 16 2024	0.000238	0.00000400	1.71%	0.000234	0.000244	0.000218	75,609,390.00

Skrumble Network

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

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