Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
SKLUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27 2024 | 0.0878 | -0.0014 | -1.57% | 0.0892 | 0.090 | 0.0851 | 50,815,226.00 |
| Apr 26 2024 | 0.0892 | -0.0045 | -4.80% | 0.0937 | 0.0939 | 0.0882 | 95,540,835.00 |
| Apr 25 2024 | 0.0937 | -0.002 | -2.09% | 0.0955 | 0.0965 | 0.0916 | 53,895,684.00 |
| Apr 24 2024 | 0.0957 | -0.0044 | -4.40% | 0.1001 | 0.1037 | 0.0941 | 70,744,293.00 |
| Apr 23 2024 | 0.1001 | -0.0002 | -0.20% | 0.1002 | 0.1043 | 0.0981 | 61,640,263.00 |
| Apr 22 2024 | 0.1003 | 0.0039 | 4.05% | 0.0966 | 0.1014 | 0.0961 | 45,810,624.00 |
| Apr 21 2024 | 0.0964 | -0.0014 | -1.43% | 0.0971 | 0.0996 | 0.0942 | 63,883,844.00 |
| Apr 20 2024 | 0.0978 | 0.006 | 6.54% | 0.0917 | 0.0988 | 0.0902 | 59,465,357.00 |
| Apr 19 2024 | 0.0918 | 0.0003 | 0.33% | 0.0913 | 0.097 | 0.0829 | 103,360,141.00 |
| Apr 18 2024 | 0.0915 | -0.0021 | -2.24% | 0.0932 | 0.0964 | 0.0878 | 118,063,171.00 |
| Apr 17 2024 | 0.0936 | -0.0017 | -1.78% | 0.0948 | 0.0985 | 0.0859 | 190,334,356.00 |
| Apr 16 2024 | 0.0953 | 0.0031 | 3.36% | 0.0919 | 0.0975 | 0.0893 | 187,825,306.00 |
| Apr 15 2024 | 0.0922 | -0.0014 | -1.50% | 0.0928 | 0.1044 | 0.088 | 118,185,380.00 |
| Apr 14 2024 | 0.0936 | 0.0066 | 7.59% | 0.0876 | 0.0947 | 0.0822 | 316,560,739.00 |
| Apr 13 2024 | 0.087 | -0.0127 | -12.74% | 0.0992 | 0.103 | 0.0775 | 269,988,501.00 |
| Apr 12 2024 | 0.0997 | -0.0149 | -13.00% | 0.1144 | 0.1195 | 0.090 | 148,167,667.00 |
| Apr 11 2024 | 0.1146 | -0.0024 | -2.05% | 0.1166 | 0.1222 | 0.1135 | 57,187,644.00 |
| Apr 10 2024 | 0.117 | -0.0041 | -3.39% | 0.1209 | 0.123 | 0.111 | 54,298,957.00 |
| Apr 09 2024 | 0.1211 | 0.0011 | 0.92% | 0.1201 | 0.1231 | 0.1132 | 71,752,771.00 |
| Apr 08 2024 | 0.120 | 0.0018 | 1.52% | 0.1181 | 0.1212 | 0.1158 | 29,334,160.00 |
| Apr 07 2024 | 0.1182 | 0.0024 | 2.07% | 0.1158 | 0.1184 | 0.115 | 23,946,023.00 |
| Apr 06 2024 | 0.1158 | -0.0036 | -3.02% | 0.119 | 0.1209 | 0.1154 | 32,910,906.00 |
| Apr 05 2024 | 0.1194 | -0.0055 | -4.40% | 0.1249 | 0.1297 | 0.1138 | 66,483,254.00 |
| Apr 04 2024 | 0.1249 | 0.0141 | 12.73% | 0.1107 | 0.1282 | 0.1095 | 73,868,937.00 |
| Apr 03 2024 | 0.1108 | -0.0027 | -2.38% | 0.1138 | 0.1263 | 0.1091 | 94,279,888.00 |
| Apr 02 2024 | 0.1135 | -0.0047 | -3.98% | 0.1181 | 0.1193 | 0.1061 | 117,614,362.00 |
| Apr 01 2024 | 0.1182 | -0.0015 | -1.25% | 0.1195 | 0.122 | 0.114 | 57,996,999.00 |
| Mar 31 2024 | 0.1197 | 0.0012 | 1.01% | 0.1181 | 0.1215 | 0.1178 | 22,177,004.00 |
| Mar 30 2024 | 0.1185 | -0.0066 | -5.28% | 0.1262 | 0.1345 | 0.1173 | 81,371,656.00 |
| Mar 29 2024 | 0.1251 | 0.0101 | 8.78% | 0.1149 | 0.1357 | 0.111 | 164,340,585.00 |
| Mar 28 2024 | 0.115 | -0.0015 | -1.29% | 0.1163 | 0.1227 | 0.1139 | 49,706,812.00 |
| Mar 27 2024 | 0.1165 | -0.0029 | -2.43% | 0.1193 | 0.1231 | 0.1149 | 70,203,330.00 |
| Mar 26 2024 | 0.1194 | 0.0019 | 1.62% | 0.1171 | 0.1285 | 0.1154 | 112,627,839.00 |
| Mar 25 2024 | 0.1175 | 0.0105 | 9.81% | 0.1069 | 0.1199 | 0.1055 | 88,677,768.00 |
| Mar 24 2024 | 0.107 | 0.0084 | 8.52% | 0.0991 | 0.120 | 0.099 | 159,512,708.00 |
| Mar 23 2024 | 0.0986 | -0.0008 | -0.80% | 0.0995 | 0.1016 | 0.0974 | 33,406,187.00 |
| Mar 22 2024 | 0.0994 | 0.0009 | 0.91% | 0.0983 | 0.1049 | 0.0934 | 57,341,020.00 |
| Mar 21 2024 | 0.0985 | -0.0021 | -2.09% | 0.1004 | 0.1037 | 0.0954 | 69,976,214.00 |
| Mar 20 2024 | 0.1006 | 0.013 | 14.84% | 0.0879 | 0.1074 | 0.083 | 200,215,404.00 |
| Mar 19 2024 | 0.0876 | 0.0032 | 3.79% | 0.0848 | 0.0882 | 0.0736 | 91,741,340.00 |
| Mar 18 2024 | 0.0844 | -0.0061 | -6.74% | 0.0903 | 0.092 | 0.0828 | 37,235,653.00 |
| Mar 17 2024 | 0.0905 | 0.0006 | 0.67% | 0.0906 | 0.0927 | 0.0855 | 33,665,164.00 |
| Mar 16 2024 | 0.0899 | -0.0127 | -12.38% | 0.1031 | 0.1031 | 0.0872 | 35,085,949.00 |
| Mar 15 2024 | 0.1026 | -0.0085 | -7.65% | 0.1115 | 0.1132 | 0.0966 | 83,912,454.00 |
| Mar 14 2024 | 0.1111 | -0.007 | -5.93% | 0.1176 | 0.1218 | 0.103 | 87,990,564.00 |
| Mar 13 2024 | 0.1181 | 0.0138 | 13.23% | 0.104 | 0.1214 | 0.1036 | 129,649,712.00 |
| Mar 12 2024 | 0.1043 | -0.001 | -0.95% | 0.1054 | 0.1076 | 0.0959 | 101,575,408.00 |
| Mar 11 2024 | 0.1053 | 0.0023 | 2.23% | 0.1037 | 0.1078 | 0.0962 | 81,422,594.00 |
| Mar 10 2024 | 0.103 | 0.0011 | 1.08% | 0.1016 | 0.1049 | 0.0981 | 37,922,074.00 |
| Mar 09 2024 | 0.1019 | 0.0015 | 1.49% | 0.1002 | 0.1039 | 0.0996 | 21,232,740.00 |
| Mar 08 2024 | 0.1004 | -0.0045 | -4.29% | 0.1053 | 0.1056 | 0.0964 | 53,244,998.00 |
| Mar 07 2024 | 0.1049 | 0.0007 | 0.67% | 0.104 | 0.1075 | 0.102 | 34,364,434.00 |
| Mar 06 2024 | 0.1042 | 0.0048 | 4.83% | 0.0997 | 0.1057 | 0.0959 | 36,338,975.00 |
| Mar 05 2024 | 0.0994 | -0.0142 | -12.50% | 0.1132 | 0.1171 | 0.0853 | 85,000,964.00 |
| Mar 04 2024 | 0.1136 | 0.0024 | 2.16% | 0.1111 | 0.1242 | 0.1098 | 94,378,315.00 |
| Mar 03 2024 | 0.1112 | 0.0021 | 1.92% | 0.1091 | 0.1123 | 0.0986 | 48,983,828.00 |
| Mar 02 2024 | 0.1091 | -0.0015 | -1.36% | 0.1096 | 0.1243 | 0.1058 | 75,291,223.00 |
| Mar 01 2024 | 0.1106 | 0.0137 | 14.14% | 0.0973 | 0.1131 | 0.0972 | 121,831,241.00 |
| Feb 29 2024 | 0.0969 | 0.002 | 2.11% | 0.0952 | 0.1134 | 0.0939 | 112,170,860.00 |
| Feb 28 2024 | 0.0949 | 0.0021 | 2.26% | 0.0931 | 0.0979 | 0.0861 | 61,938,631.00 |
| Feb 27 2024 | 0.0928 | 0.002 | 2.20% | 0.091 | 0.0982 | 0.0907 | 53,629,048.00 |
| Feb 26 2024 | 0.0908 | 0.0045 | 5.21% | 0.0863 | 0.0918 | 0.086 | 41,449,475.00 |
| Feb 25 2024 | 0.0863 | -0.0016 | -1.82% | 0.088 | 0.0892 | 0.0855 | 23,034,296.00 |
| Feb 24 2024 | 0.0879 | 0.0022 | 2.57% | 0.086 | 0.089 | 0.0829 | 35,346,096.00 |
| Feb 23 2024 | 0.0857 | 0.0008 | 0.94% | 0.0851 | 0.0893 | 0.0825 | 41,109,147.00 |
| Feb 22 2024 | 0.0849 | -0.001 | -1.16% | 0.0858 | 0.088 | 0.0836 | 25,401,891.00 |
| Feb 21 2024 | 0.0859 | -0.0036 | -4.02% | 0.0892 | 0.090 | 0.082 | 29,905,664.00 |
| Feb 20 2024 | 0.0895 | -0.0035 | -3.76% | 0.093 | 0.0937 | 0.084 | 42,488,264.00 |
| Feb 19 2024 | 0.093 | 0.0003 | 0.32% | 0.0926 | 0.0948 | 0.091 | 37,303,516.00 |
| Feb 18 2024 | 0.0927 | 0.0004 | 0.43% | 0.0922 | 0.0943 | 0.0901 | 26,844,636.00 |
| Feb 17 2024 | 0.0923 | 0.0011 | 1.21% | 0.0909 | 0.0929 | 0.0865 | 29,202,035.00 |
| Feb 16 2024 | 0.0912 | -0.0019 | -2.04% | 0.0928 | 0.1043 | 0.0901 | 96,352,834.00 |
| Feb 15 2024 | 0.0931 | 0.0068 | 7.88% | 0.0864 | 0.1003 | 0.0858 | 128,640,563.00 |
| Feb 14 2024 | 0.0863 | 0.0048 | 5.89% | 0.0814 | 0.089 | 0.080 | 69,551,955.00 |
| Feb 13 2024 | 0.0815 | 0.0011 | 1.37% | 0.0804 | 0.0862 | 0.0767 | 80,215,019.00 |
| Feb 12 2024 | 0.0804 | 0.0034 | 4.42% | 0.0767 | 0.082 | 0.0755 | 36,056,743.00 |
| Feb 11 2024 | 0.077 | -0.003 | -3.75% | 0.0796 | 0.0809 | 0.0766 | 26,038,066.00 |
| Feb 10 2024 | 0.080 | 0.001 | 1.27% | 0.0793 | 0.081 | 0.0766 | 15,848,509.00 |
| Feb 09 2024 | 0.079 | 0.0062 | 8.52% | 0.0728 | 0.0841 | 0.0727 | 65,718,451.00 |
| Feb 08 2024 | 0.0728 | -0.0009 | -1.22% | 0.074 | 0.0746 | 0.0722 | 22,937,443.00 |
| Feb 07 2024 | 0.0737 | 0.0025 | 3.51% | 0.0714 | 0.0765 | 0.0714 | 42,732,394.00 |
| Feb 06 2024 | 0.0712 | 0.0001 | 0.14% | 0.0709 | 0.0723 | 0.0698 | 21,310,932.00 |
| Feb 05 2024 | 0.0711 | 0.0006 | 0.85% | 0.0705 | 0.0722 | 0.0694 | 20,876,320.00 |
| Feb 04 2024 | 0.0705 | -0.0015 | -2.08% | 0.0717 | 0.0724 | 0.0703 | 18,423,702.00 |
| Feb 03 2024 | 0.072 | -0.0008 | -1.10% | 0.073 | 0.0739 | 0.0715 | 19,659,664.00 |
| Feb 02 2024 | 0.0728 | 0.0004 | 0.55% | 0.0723 | 0.0748 | 0.0717 | 20,255,145.00 |
| Feb 01 2024 | 0.0724 | 0.0003 | 0.42% | 0.0725 | 0.0731 | 0.0706 | 23,178,780.00 |
| Jan 31 2024 | 0.0721 | -0.0034 | -4.50% | 0.0758 | 0.0763 | 0.0717 | 35,550,069.00 |
| Jan 30 2024 | 0.0755 | -0.0013 | -1.69% | 0.0768 | 0.0779 | 0.0749 | 35,803,702.00 |
| Jan 29 2024 | 0.0768 | 0.0023 | 3.09% | 0.0743 | 0.0777 | 0.0738 | 36,114,135.00 |
| Jan 28 2024 | 0.0745 | -0.002 | -2.61% | 0.0765 | 0.0791 | 0.0738 | 31,644,041.00 |
| Jan 27 2024 | 0.0765 | -0.0012 | -1.54% | 0.0778 | 0.0831 | 0.0755 | 44,661,840.00 |
