SKTUSDT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 01 2024 | 0.001417 | 0.000032 | 2.31% | 0.001394 | 0.00145 | 0.00138 | 7,836,631.00 |
Jun 30 2024 | 0.001385 | 0.000019 | 1.39% | 0.001368 | 0.001466 | 0.001283 | 9,355,226.00 |
Jun 29 2024 | 0.001366 | -0.000081 | -5.60% | 0.001493 | 0.001572 | 0.00136 | 10,962,474.00 |
Jun 28 2024 | 0.001447 | 0.000044 | 3.14% | 0.001404 | 0.00325 | 0.001403 | 20,201,874.00 |
Jun 27 2024 | 0.001403 | 0.00000200 | 0.14% | 0.001401 | 0.001407 | 0.001396 | 9,089,782.00 |
Jun 26 2024 | 0.001401 | -0.00000200 | -0.14% | 0.001403 | 0.001454 | 0.0014 | 9,530,891.00 |
Jun 25 2024 | 0.001403 | -0.00000300 | -0.21% | 0.001403 | 0.001407 | 0.001396 | 9,842,512.00 |
Jun 24 2024 | 0.001406 | -0.000037 | -2.56% | 0.001443 | 0.001444 | 0.001396 | 9,446,638.00 |
Jun 23 2024 | 0.001443 | 0.00000020 | 0.01% | 0.001441 | 0.001547 | 0.001436 | 8,650,178.00 |
Jun 22 2024 | 0.001443 | 0.00000100 | 0.07% | 0.001441 | 0.001447 | 0.001436 | 9,403,416.00 |
Jun 21 2024 | 0.001441 | 0.00000070 | 0.05% | 0.001443 | 0.001447 | 0.00144 | 9,604,075.00 |
Jun 20 2024 | 0.001441 | 0.00000400 | 0.28% | 0.001436 | 0.001444 | 0.001436 | 6,215,944.00 |
Jun 19 2024 | 0.001437 | -0.00000010 | -0.01% | 0.001437 | 0.001437 | 0.001437 | 1,872,146.00 |
Jun 18 2024 | 0.001437 | 0.00000100 | 0.07% | 0.001436 | 0.001437 | 0.001436 | 3,125,787.00 |
Jun 17 2024 | 0.001436 | -0.000017 | -1.17% | 0.001453 | 0.001454 | 0.001436 | 9,696,976.00 |
Jun 16 2024 | 0.001453 | 0.00000300 | 0.21% | 0.001453 | 0.001454 | 0.001452 | 8,438,043.00 |
Jun 15 2024 | 0.00145 | -0.00000300 | -0.21% | 0.001453 | 0.001454 | 0.00145 | 3,804,947.00 |
Jun 14 2024 | 0.001453 | -0.00000700 | -0.48% | 0.00146 | 0.00146 | 0.001452 | 7,688,167.00 |
Jun 13 2024 | 0.00146 | -0.00000900 | -0.61% | 0.001469 | 0.001469 | 0.001454 | 3,315,954.00 |
Jun 12 2024 | 0.001469 | 0.000017 | 1.17% | 0.001453 | 0.001474 | 0.00145 | 6,652,112.00 |
Jun 11 2024 | 0.001451 | -0.000161 | -9.99% | 0.001611 | 0.001612 | 0.00145 | 4,806,770.00 |
Jun 10 2024 | 0.001612 | -0.000011 | -0.68% | 0.001623 | 0.001626 | 0.001611 | 8,330,661.00 |
Jun 09 2024 | 0.001623 | -0.00000300 | -0.18% | 0.001625 | 0.001629 | 0.001619 | 8,462,227.00 |
Jun 08 2024 | 0.001626 | -0.000054 | -3.21% | 0.001677 | 0.001681 | 0.001592 | 8,201,404.00 |
Jun 07 2024 | 0.00168 | -0.000014 | -0.83% | 0.001697 | 0.001697 | 0.001669 | 8,144,467.00 |
Jun 06 2024 | 0.001695 | -0.000042 | -2.42% | 0.001736 | 0.00174 | 0.001691 | 5,933,210.00 |
Jun 05 2024 | 0.001737 | 0.00000500 | 0.29% | 0.001732 | 0.001748 | 0.001731 | 7,906,460.00 |
Jun 04 2024 | 0.001732 | -0.00000070 | -0.04% | 0.001732 | 0.001739 | 0.001726 | 4,314,703.00 |
Jun 03 2024 | 0.001733 | 0.00000600 | 0.35% | 0.001728 | 0.001734 | 0.001727 | 7,900,781.00 |
Jun 02 2024 | 0.001727 | -0.000056 | -3.14% | 0.001782 | 0.001786 | 0.00171 | 8,043,817.00 |
Jun 01 2024 | 0.001783 | -0.000074 | -3.98% | 0.001858 | 0.001862 | 0.001778 | 7,449,218.00 |
May 31 2024 | 0.001858 | -0.000017 | -0.91% | 0.001875 | 0.001875 | 0.001843 | 7,467,716.00 |
May 30 2024 | 0.001874 | -0.00017 | -8.32% | 0.002043 | 0.002057 | 0.001812 | 7,412,033.00 |
May 29 2024 | 0.002044 | 0.000101 | 5.18% | 0.00195 | 0.002221 | 0.001928 | 7,407,476.00 |
May 28 2024 | 0.001943 | 0.000139 | 7.70% | 0.001806 | 0.001962 | 0.001794 | 7,023,434.00 |
May 27 2024 | 0.001804 | -0.000036 | -1.96% | 0.00184 | 0.001842 | 0.001794 | 7,968,624.00 |
May 26 2024 | 0.00184 | -0.000017 | -0.92% | 0.001856 | 0.001872 | 0.0018 | 7,752,850.00 |
May 25 2024 | 0.001857 | 0.00005 | 2.77% | 0.001807 | 0.001861 | 0.001803 | 7,665,932.00 |
May 24 2024 | 0.001807 | -0.00000200 | -0.11% | 0.001811 | 0.001818 | 0.0018 | 7,772,382.00 |
May 23 2024 | 0.001809 | -0.000048 | -2.59% | 0.001858 | 0.001874 | 0.0018 | 7,746,890.00 |
May 22 2024 | 0.001857 | -0.000017 | -0.91% | 0.001872 | 0.001875 | 0.00185 | 7,386,599.00 |
May 21 2024 | 0.001874 | -0.000147 | -7.27% | 0.002039 | 0.002068 | 0.001768 | 8,366,888.00 |
May 20 2024 | 0.002021 | -0.000086 | -4.08% | 0.00211 | 0.002113 | 0.001902 | 7,319,955.00 |
May 19 2024 | 0.002108 | 0.000152 | 7.78% | 0.001955 | 0.002337 | 0.001941 | 7,197,420.00 |
May 18 2024 | 0.001956 | 0.000095 | 5.11% | 0.00186 | 0.001962 | 0.00186 | 7,609,943.00 |
May 17 2024 | 0.00186 | -0.000037 | -1.95% | 0.001898 | 0.001924 | 0.001854 | 5,133,430.00 |
May 16 2024 | 0.001898 | -0.000041 | -2.12% | 0.001937 | 0.001938 | 0.001849 | 6,055,476.00 |
May 15 2024 | 0.001938 | -0.000066 | -3.29% | 0.002003 | 0.002005 | 0.001887 | 7,775,960.00 |
May 14 2024 | 0.002004 | 0.000034 | 1.73% | 0.001969 | 0.002018 | 0.001967 | 6,634,325.00 |
May 13 2024 | 0.001971 | -0.000037 | -1.84% | 0.002031 | 0.002037 | 0.001962 | 6,673,837.00 |
May 12 2024 | 0.002007 | -0.000015 | -0.74% | 0.002022 | 0.002062 | 0.001962 | 6,764,481.00 |
May 11 2024 | 0.002022 | 0.000013 | 0.65% | 0.002008 | 0.00203 | 0.001987 | 5,405,020.00 |
May 10 2024 | 0.002009 | 0.000067 | 3.45% | 0.001939 | 0.00258 | 0.001935 | 5,334,140.00 |
May 09 2024 | 0.001942 | 0.000014 | 0.73% | 0.00193 | 0.001946 | 0.001925 | 1,040,643.00 |
May 08 2024 | 0.001928 | -0.000043 | -2.18% | 0.001966 | 0.002 | 0.001925 | 4,604,900.00 |
May 07 2024 | 0.00197 | -0.000127 | -6.05% | 0.002095 | 0.002174 | 0.00197 | 5,760,626.00 |
May 06 2024 | 0.002098 | 0.00015 | 7.69% | 0.001948 | 0.002195 | 0.001948 | 5,872,418.00 |
May 05 2024 | 0.001948 | 0.000122 | 6.68% | 0.001822 | 0.002 | 0.001817 | 5,140,432.00 |
May 04 2024 | 0.001826 | 0.00000100 | 0.05% | 0.001831 | 0.001849 | 0.001791 | 7,978,478.00 |
May 03 2024 | 0.001825 | -0.0001 | -5.20% | 0.001926 | 0.001928 | 0.001699 | 7,973,587.00 |
May 02 2024 | 0.001925 | -0.000142 | -6.87% | 0.002059 | 0.002071 | 0.001851 | 5,988,252.00 |
May 01 2024 | 0.002067 | 0.000036 | 1.77% | 0.00204 | 0.002136 | 0.002009 | 6,809,976.00 |
Apr 30 2024 | 0.002031 | -0.000046 | -2.22% | 0.002076 | 0.002117 | 0.002 | 6,872,942.00 |
Apr 29 2024 | 0.002077 | -0.000118 | -5.38% | 0.002195 | 0.002196 | 0.00204 | 6,417,240.00 |
Apr 28 2024 | 0.002194 | 0.000064 | 3.00% | 0.002122 | 0.002341 | 0.00211 | 6,952,711.00 |
Apr 27 2024 | 0.00213 | 0.000019 | 0.90% | 0.002109 | 0.0023 | 0.002052 | 6,764,523.00 |
Apr 26 2024 | 0.002112 | 0.000024 | 1.15% | 0.00209 | 0.00235 | 0.002087 | 6,764,821.00 |
Apr 25 2024 | 0.002088 | -0.000138 | -6.20% | 0.002224 | 0.0025 | 0.00201 | 8,241,454.00 |
Apr 24 2024 | 0.002225 | 0.00019 | 9.35% | 0.002036 | 0.00239 | 0.002034 | 7,647,147.00 |
Apr 23 2024 | 0.002035 | -0.000919 | -31.11% | 0.002793 | 0.0033 | 0.00201 | 14,755,981.00 |
Apr 22 2024 | 0.002954 | 0.000991 | 50.46% | 0.001902 | 0.003951 | 0.00185 | 20,249,833.00 |
Apr 21 2024 | 0.001963 | 0.000223 | 12.84% | 0.001737 | 0.002017 | 0.001731 | 8,400,546.00 |
Apr 20 2024 | 0.00174 | -0.000055 | -3.06% | 0.001794 | 0.00184 | 0.001734 | 7,893,106.00 |
Apr 19 2024 | 0.001795 | 0.000067 | 3.88% | 0.001725 | 0.001845 | 0.001682 | 8,410,150.00 |
Apr 18 2024 | 0.001728 | -0.000179 | -9.39% | 0.001906 | 0.001959 | 0.0017 | 8,460,531.00 |
Apr 17 2024 | 0.001907 | -0.000031 | -1.60% | 0.001938 | 0.001949 | 0.001899 | 7,429,238.00 |
Apr 16 2024 | 0.001938 | -0.000017 | -0.87% | 0.001957 | 0.001995 | 0.001933 | 7,083,024.00 |
Apr 15 2024 | 0.001955 | 0.000121 | 6.61% | 0.001844 | 0.002393 | 0.00182 | 9,764,825.00 |
Apr 14 2024 | 0.001834 | 0.000031 | 1.72% | 0.0018 | 0.0029 | 0.001723 | 10,439,491.00 |
Apr 13 2024 | 0.001803 | -0.000034 | -1.85% | 0.001833 | 0.001924 | 0.001723 | 9,833,214.00 |
Apr 12 2024 | 0.001837 | -0.000692 | -27.36% | 0.002401 | 0.00297 | 0.00178 | 12,922,833.00 |
Apr 11 2024 | 0.002529 | 0.000808 | 46.96% | 0.001721 | 0.004072 | 0.0017 | 20,162,365.00 |
Apr 10 2024 | 0.001721 | -0.000238 | -12.15% | 0.001968 | 0.002053 | 0.0017 | 8,300,364.00 |
Apr 09 2024 | 0.001959 | -0.000549 | -21.89% | 0.002288 | 0.003073 | 0.001887 | 15,705,368.00 |
Apr 08 2024 | 0.002508 | -0.003152 | -55.69% | 0.005077 | 0.005078 | 0.00224 | 30,765,731.00 |
Apr 07 2024 | 0.00566 | 0.004397 | 348.14% | 0.001262 | 0.00585 | 0.001262 | 25,779,112.00 |
Apr 06 2024 | 0.001263 | 0.00000800 | 0.64% | 0.001256 | 0.001267 | 0.001246 | 7,798,542.00 |
Apr 05 2024 | 0.001255 | -0.000154 | -10.92% | 0.001413 | 0.001414 | 0.001254 | 10,170,477.00 |
Apr 04 2024 | 0.00141 | -0.000053 | -3.62% | 0.001465 | 0.001489 | 0.001366 | 11,763,789.00 |
Apr 03 2024 | 0.001463 | -0.000269 | -15.52% | 0.001725 | 0.001731 | 0.001366 | 10,625,035.00 |