Sekuritance More Historical Data - SKRTTUST | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Cryptocurrencies
COIN
Sekuritance (Cryptocurrency:SKRTTUST)
Sekuritance (Cryptocurrency:SKRTTUST) Historical

SKRTTUST Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 18 2024	0.000462	0.00	0.00%	0.000461	0.000465	0.000455	29,330,033.00
Jun 17 2024	0.000462	-0.00001	-2.12%	0.000472	0.000473	0.00046	44,454,309.00
Jun 16 2024	0.000472	-0.000013	-2.68%	0.000485	0.000485	0.000448	10,993,080.00
Jun 15 2024	0.000485	0.000012	2.54%	0.000473	0.000485	0.000471	3,332,346.00
Jun 14 2024	0.000473	-0.00000800	-1.66%	0.000481	0.000499	0.000471	8,824,388.00
Jun 13 2024	0.000481	-0.000013	-2.63%	0.000494	0.000494	0.000481	2,255,551.00
Jun 12 2024	0.000494	0.00000200	0.41%	0.000492	0.000496	0.000481	10,514,075.00
Jun 11 2024	0.000492	-0.00000200	-0.40%	0.000494	0.000494	0.000491	1,630,087.00
Jun 10 2024	0.000494	-0.00000200	-0.40%	0.000495	0.000496	0.000484	35,271,474.00
Jun 09 2024	0.000496	0.000014	2.90%	0.000482	0.000526	0.00048	26,048,738.00
Jun 08 2024	0.000482	0.00000100	0.21%	0.000481	0.000489	0.000474	2,713,946.00
Jun 07 2024	0.000481	0.00	0.00%	0.000481	0.000485	0.000472	21,349,220.00
Jun 06 2024	0.000481	-0.000019	-3.80%	0.0005	0.000504	0.00048	28,352,729.00
Jun 05 2024	0.0005	0.000018	3.73%	0.000462	0.000529	0.000462	24,900,975.00
Jun 04 2024	0.000482	-0.00000900	-1.83%	0.000491	0.000491	0.000482	5,563,490.00
Jun 03 2024	0.000491	-0.00003	-5.76%	0.000521	0.000528	0.00049	24,034,971.00
Jun 02 2024	0.000521	0.000012	2.36%	0.000509	0.000569	0.000504	12,515,306.00
Jun 01 2024	0.000509	-0.00003	-5.57%	0.000539	0.00058	0.000503	7,506,716.00
May 31 2024	0.000539	0.00000800	1.51%	0.000531	0.000628	0.000524	1,993,395.00
May 30 2024	0.000531	0.000022	4.32%	0.000509	0.000533	0.000508	25,365,048.00
May 29 2024	0.000509	0.00000100	0.20%	0.000508	0.00051	0.000505	26,748,981.00
May 28 2024	0.000508	0.00000800	1.60%	0.0005	0.000566	0.0005	15,078,546.00
May 27 2024	0.0005	-0.000171	-25.48%	0.000545	0.000568	0.000492	21,537,064.00
May 26 2024	0.000671	0.000176	35.56%	0.000495	0.000672	0.00049	20,957,130.00
May 25 2024	0.000495	-0.00000700	-1.39%	0.000502	0.000505	0.000495	4,912,620.00
May 24 2024	0.000502	0.00001	2.03%	0.000491	0.00066	0.000468	28,212,700.00
May 23 2024	0.000492	-0.000029	-5.57%	0.000521	0.000521	0.000492	10,684,533.00
May 22 2024	0.000521	-0.00000100	-0.19%	0.000522	0.000522	0.000489	11,731,250.00
May 21 2024	0.000522	-0.000023	-4.22%	0.000545	0.000683	0.000507	3,806,716.00
May 20 2024	0.000545	0.000023	4.41%	0.000522	0.000655	0.000489	32,391,596.00
May 19 2024	0.000522	0.00006	12.99%	0.000462	0.000522	0.000459	35,515,664.00
May 18 2024	0.000462	0.00	0.00%	0.000462	0.000463	0.000459	30,231,250.00
May 17 2024	0.000462	0.00000300	0.65%	0.000459	0.000463	0.000458	29,633,698.00
May 16 2024	0.000459	-0.00000300	-0.65%	0.000462	0.000464	0.000456	30,340,636.00
May 15 2024	0.000462	0.00	0.00%	0.000462	0.000465	0.000455	29,569,742.00
May 14 2024	0.000462	0.00	0.00%	0.000462	0.000463	0.000462	28,928,725.00
May 13 2024	0.000462	0.00	0.00%	0.000517	0.000533	0.000461	23,436,417.00
May 12 2024	0.000462	-0.00000300	-0.65%	0.000465	0.000466	0.00046	29,237,268.00
May 11 2024	0.000465	0.00000100	0.22%	0.000464	0.000465	0.000463	29,598,337.00
May 10 2024	0.000464	-0.00000900	-1.90%	0.000473	0.000476	0.000462	26,793,032.00
May 09 2024	0.000473	0.00	0.00%	0.000473	0.000478	0.000472	29,482,085.00
May 08 2024	0.000473	-0.00000300	-0.63%	0.000476	0.000476	0.000469	27,930,642.00
May 07 2024	0.000476	0.00	0.00%	0.000476	0.000476	0.000469	25,455,596.00
May 06 2024	0.000476	0.00000600	1.28%	0.00047	0.00048	0.00047	20,092,234.00
May 05 2024	0.00047	-0.00000200	-0.42%	0.000472	0.000481	0.000469	29,082,407.00
May 04 2024	0.000472	-0.00000600	-1.26%	0.000478	0.000481	0.000469	24,788,953.00
May 03 2024	0.000478	0.000022	4.82%	0.000456	0.000478	0.00045	11,555,893.00
May 02 2024	0.000456	0.00	0.00%	0.000456	0.000457	0.000454	29,898,553.00
May 01 2024	0.000456	-0.00000700	-1.51%	0.000463	0.000465	0.000451	30,506,577.00
Apr 30 2024	0.000463	-0.000028	-5.70%	0.000491	0.000493	0.000461	22,525,704.00
Apr 29 2024	0.000491	0.00000600	1.24%	0.000517	0.000533	0.000478	13,936,651.00
Apr 28 2024	0.000485	0.00000500	1.04%	0.00048	0.00049	0.00048	26,473,656.00
Apr 27 2024	0.00048	-0.000014	-2.83%	0.000493	0.000493	0.00048	28,040,436.00
Apr 26 2024	0.000494	-0.00000100	-0.20%	0.000494	0.000505	0.00048	16,529,231.00
Apr 25 2024	0.000495	0.00	0.00%	0.000495	0.000495	0.000489	27,447,924.00
Apr 24 2024	0.000495	-0.00000300	-0.60%	0.000498	0.000499	0.000494	26,448,136.00
Apr 23 2024	0.000498	0.000033	7.10%	0.000465	0.000505	0.000465	28,629,433.00
Apr 22 2024	0.000465	0.00	0.00%	0.000517	0.000533	0.000465	24,296,712.00
Apr 21 2024	0.000465	0.00	0.00%	0.000465	0.000467	0.000465	14,659,606.00
Apr 20 2024	0.000465	-0.00000100	-0.21%	0.000466	0.000471	0.000465	10,918,791.00
Apr 19 2024	0.000466	-0.00000800	-1.69%	0.000474	0.000475	0.000465	28,613,694.00
Apr 18 2024	0.000474	-0.000011	-2.27%	0.000484	0.000485	0.000461	17,912,099.00
Apr 17 2024	0.000485	0.000027	5.90%	0.000458	0.000505	0.000458	11,680,916.00
Apr 16 2024	0.000458	-0.000037	-7.47%	0.000495	0.000508	0.000458	15,089,661.00
Apr 15 2024	0.000495	0.000027	5.77%	0.000468	0.00051	0.00045	3,280,936.00
Apr 14 2024	0.000468	0.000012	2.63%	0.000454	0.00051	0.0004	15,872,193.00
Apr 13 2024	0.000456	-0.000074	-13.96%	0.00053	0.00053	0.00045	25,174,078.00
Apr 12 2024	0.00053	0.00000300	0.57%	0.000527	0.000531	0.000521	26,818,610.00
Apr 11 2024	0.000527	-0.00000600	-1.13%	0.000533	0.000553	0.000521	25,483,358.00
Apr 10 2024	0.000533	-0.00001	-1.84%	0.000543	0.000543	0.000528	18,553,505.00
Apr 09 2024	0.000543	-0.000019	-3.38%	0.000562	0.000566	0.000535	24,622,827.00
Apr 08 2024	0.000562	0.000029	5.44%	0.000534	0.000562	0.000531	16,583,241.00
Apr 07 2024	0.000533	0.000015	2.90%	0.000518	0.000534	0.000517	16,395,328.00
Apr 06 2024	0.000518	-0.00000200	-0.38%	0.00052	0.00052	0.000518	5,748,964.00
Apr 05 2024	0.00052	0.00000300	0.58%	0.000517	0.000521	0.000517	19,425,502.00
Apr 04 2024	0.000517	0.00	0.00%	0.000517	0.00052	0.000515	30,113,880.00
Apr 03 2024	0.000517	0.00	0.00%	0.000517	0.000533	0.000512	16,388,146.00
Apr 02 2024	0.000517	0.00000500	0.98%	0.000513	0.000521	0.00051	29,664,751.00
Apr 01 2024	0.000512	-0.000015	-2.85%	0.000527	0.000533	0.00051	63,890,853.00
Mar 31 2024	0.000527	0.00000200	0.38%	0.000525	0.000546	0.000515	25,074,588.00
Mar 30 2024	0.000525	-0.000039	-6.91%	0.000563	0.000568	0.000522	23,169,018.00
Mar 29 2024	0.000564	0.000035	6.62%	0.000528	0.000568	0.000508	35,182,764.00
Mar 28 2024	0.000529	0.00000900	1.73%	0.000518	0.000549	0.000486	44,998,763.00
Mar 27 2024	0.00052	-0.000026	-4.76%	0.000544	0.000552	0.000515	44,927,501.00
Mar 26 2024	0.000546	-0.000017	-3.02%	0.000563	0.000563	0.000514	40,438,848.00
Mar 25 2024	0.000563	0.000026	4.84%	0.000536	0.000582	0.0005	93,126,324.00
Mar 24 2024	0.000537	-0.000049	-8.36%	0.000586	0.00061	0.000513	50,552,890.00
Mar 23 2024	0.000586	0.000105	21.83%	0.000482	0.00078	0.000479	78,926,104.00
Mar 22 2024	0.000481	0.00000500	1.05%	0.000477	0.00049	0.000476	51,355,761.00
Mar 21 2024	0.000476	-0.000022	-4.42%	0.000494	0.00053	0.000474	46,804,611.00

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