Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
SKEYUST Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 19 May 2024 | 0.0436 | -0.00267 | -5.77% | 0.04629 | 0.04699 | 0.04352 | 3,354,120.00 |
| 18 May 2024 | 0.04627 | 0.00067 | 1.47% | 0.04567 | 0.04845 | 0.04465 | 6,901,240.00 |
| 17 May 2024 | 0.0456 | 0.00375 | 8.96% | 0.04198 | 0.0466 | 0.0409 | 6,788,053.00 |
| 16 May 2024 | 0.04185 | -0.00163 | -3.75% | 0.0434 | 0.0448 | 0.04059 | 4,252,665.00 |
| 15 May 2024 | 0.04348 | 0.00318 | 7.89% | 0.0403 | 0.04441 | 0.03968 | 4,606,284.00 |
| 14 May 2024 | 0.0403 | -0.00099 | -2.40% | 0.04129 | 0.04442 | 0.04003 | 6,468,617.00 |
| 13 May 2024 | 0.04129 | -0.00017 | -0.41% | 0.04162 | 0.04295 | 0.04046 | 3,514,676.00 |
| 12 May 2024 | 0.04146 | -0.00016 | -0.38% | 0.04162 | 0.04365 | 0.0414 | 1,258,969.00 |
| 11 May 2024 | 0.04162 | 0.00014 | 0.34% | 0.04149 | 0.04363 | 0.04129 | 1,355,124.00 |
| 10 May 2024 | 0.04148 | -0.00135 | -3.15% | 0.04283 | 0.0449 | 0.0414 | 1,782,023.00 |
| 09 May 2024 | 0.04283 | 0.00021 | 0.49% | 0.0427 | 0.04442 | 0.04154 | 2,030,640.00 |
| 08 May 2024 | 0.04262 | 0.00124 | 3.00% | 0.04138 | 0.04379 | 0.04066 | 4,031,050.00 |
| 07 May 2024 | 0.04138 | -0.0035 | -7.80% | 0.04488 | 0.04717 | 0.04101 | 5,001,680.00 |
| 06 May 2024 | 0.04488 | -0.00165 | -3.55% | 0.04649 | 0.04828 | 0.04358 | 4,928,471.00 |
| 05 May 2024 | 0.04653 | -0.00187 | -3.86% | 0.0484 | 0.04907 | 0.04362 | 1,266,052.00 |
| 04 May 2024 | 0.0484 | 0.00425 | 9.63% | 0.04341 | 0.05207 | 0.0426 | 3,860,960.00 |
| 03 May 2024 | 0.04415 | 0.00622 | 16.40% | 0.03793 | 0.045 | 0.0347 | 5,725,580.00 |
| 02 May 2024 | 0.03793 | 0.00304 | 8.71% | 0.03525 | 0.04066 | 0.03377 | 5,529,182.00 |
| 01 May 2024 | 0.03489 | -0.00157 | -4.31% | 0.03646 | 0.03725 | 0.0312 | 6,687,379.00 |
| 30 Abr 2024 | 0.03646 | -0.00247 | -6.34% | 0.03893 | 0.03969 | 0.03473 | 6,323,360.00 |
| 29 Abr 2024 | 0.03893 | 0.00038 | 0.99% | 0.03922 | 0.04489 | 0.03655 | 10,513,373.00 |
| 28 Abr 2024 | 0.03855 | 0.00398 | 11.51% | 0.03457 | 0.03902 | 0.03358 | 6,904,817.00 |
| 27 Abr 2024 | 0.03457 | -0.00052 | -1.48% | 0.03509 | 0.03612 | 0.033 | 6,458,404.00 |
| 26 Abr 2024 | 0.03509 | -0.00891 | -20.25% | 0.044 | 0.04413 | 0.03502 | 4,276,194.00 |
| 25 Abr 2024 | 0.044 | 0.00048 | 1.10% | 0.04352 | 0.04468 | 0.04258 | 7,684,631.00 |
| 24 Abr 2024 | 0.04352 | -0.00483 | -9.99% | 0.04835 | 0.04971 | 0.04287 | 2,812,419.00 |
| 23 Abr 2024 | 0.04835 | 0.00263 | 5.75% | 0.04579 | 0.04971 | 0.04246 | 2,719,864.00 |
| 22 Abr 2024 | 0.04572 | -0.00154 | -3.26% | 0.03922 | 0.04989 | 0.03845 | 5,939,838.00 |
| 21 Abr 2024 | 0.04726 | 0.00099 | 2.14% | 0.04627 | 0.04846 | 0.04376 | 4,167,633.00 |
| 20 Abr 2024 | 0.04627 | -0.00086 | -1.82% | 0.04713 | 0.04876 | 0.04239 | 3,358,428.00 |
| 19 Abr 2024 | 0.04713 | 0.00463 | 10.89% | 0.04175 | 0.05103 | 0.040 | 4,200,705.00 |
| 18 Abr 2024 | 0.0425 | 0.00579 | 15.77% | 0.03671 | 0.0559 | 0.03666 | 4,613,679.00 |
| 17 Abr 2024 | 0.03671 | -0.00475 | -11.46% | 0.04146 | 0.04365 | 0.03671 | 12,147,312.00 |
| 16 Abr 2024 | 0.04146 | 0.00468 | 12.72% | 0.03678 | 0.04212 | 0.03626 | 7,945,619.00 |
| 15 Abr 2024 | 0.03678 | -0.0034 | -8.46% | 0.03922 | 0.04447 | 0.03678 | 3,947,568.00 |
| 14 Abr 2024 | 0.04018 | 0.00766 | 23.55% | 0.03252 | 0.04032 | 0.03252 | 4,949,151.00 |
| 13 Abr 2024 | 0.03252 | -0.00458 | -12.35% | 0.0371 | 0.03955 | 0.031 | 5,924,187.00 |
| 12 Abr 2024 | 0.0371 | -0.00457 | -10.97% | 0.04199 | 0.04266 | 0.035 | 4,031,229.00 |
| 11 Abr 2024 | 0.04167 | -0.00582 | -12.26% | 0.04749 | 0.0487 | 0.041 | 3,345,857.00 |
| 10 Abr 2024 | 0.04749 | -0.00126 | -2.58% | 0.04861 | 0.04928 | 0.04652 | 1,470,005.00 |
| 09 Abr 2024 | 0.04875 | -0.00438 | -8.24% | 0.05319 | 0.05349 | 0.04652 | 3,689,612.00 |
| 08 Abr 2024 | 0.05313 | -0.00601 | -10.16% | 0.05924 | 0.05929 | 0.05287 | 2,294,539.00 |
| 07 Abr 2024 | 0.05914 | 0.00341 | 6.12% | 0.05701 | 0.06099 | 0.05564 | 2,765,350.00 |
| 06 Abr 2024 | 0.05573 | -0.00339 | -5.73% | 0.05985 | 0.06239 | 0.055 | 3,857,315.00 |
| 05 Abr 2024 | 0.05912 | 0.00775 | 15.09% | 0.05111 | 0.07036 | 0.04914 | 4,565,075.00 |
| 04 Abr 2024 | 0.05137 | 0.00098 | 1.94% | 0.05039 | 0.05302 | 0.0429 | 5,110,964.00 |
| 03 Abr 2024 | 0.05039 | -0.00889 | -15.00% | 0.05887 | 0.06067 | 0.04771 | 2,891,287.00 |
| 02 Abr 2024 | 0.05928 | -0.00556 | -8.57% | 0.0641 | 0.0641 | 0.05318 | 3,852,241.00 |
| 01 Abr 2024 | 0.06484 | 0.01067 | 19.70% | 0.05549 | 0.06564 | 0.0492 | 9,017,143.00 |
| 31 Mar 2024 | 0.05417 | -0.00755 | -12.23% | 0.06172 | 0.07337 | 0.05401 | 3,105,022.00 |
| 30 Mar 2024 | 0.06172 | -0.01274 | -17.11% | 0.07446 | 0.08648 | 0.06082 | 4,453,071.00 |
| 29 Mar 2024 | 0.07446 | 0.0132 | 21.55% | 0.06299 | 0.07979 | 0.055 | 5,718,299.00 |
| 28 Mar 2024 | 0.06126 | -0.00476 | -7.21% | 0.06602 | 0.074 | 0.05464 | 7,885,437.00 |
| 27 Mar 2024 | 0.06602 | 0.04032 | 156.89% | 0.02542 | 0.0723 | 0.02542 | 8,717,150.00 |
| 26 Mar 2024 | 0.0257 | -0.00506 | -16.45% | 0.03093 | 0.03201 | 0.02444 | 5,215,366.00 |
| 25 Mar 2024 | 0.03076 | -0.00445 | -12.64% | 0.03493 | 0.0362 | 0.02812 | 11,751,074.00 |
| 24 Mar 2024 | 0.03521 | 0.00212 | 6.41% | 0.03301 | 0.04098 | 0.033 | 6,388,161.00 |
| 23 Mar 2024 | 0.03309 | 0.00408 | 14.06% | 0.02964 | 0.0421 | 0.025 | 10,142,593.00 |
| 22 Mar 2024 | 0.02901 | 0.00905 | 45.34% | 0.01996 | 0.03399 | 0.01996 | 10,401,158.00 |
| 21 Mar 2024 | 0.01996 | -0.00055 | -2.68% | 0.02053 | 0.02089 | 0.01895 | 10,248,819.00 |
| 20 Mar 2024 | 0.02051 | 0.00296 | 16.87% | 0.01747 | 0.021 | 0.01734 | 10,961,371.00 |
| 19 Mar 2024 | 0.01755 | -0.0029 | -14.18% | 0.02045 | 0.02045 | 0.01699 | 10,547,835.00 |
| 18 Mar 2024 | 0.02045 | 0.00295 | 16.86% | 0.01751 | 0.02243 | 0.01741 | 16,100,810.00 |
| 17 Mar 2024 | 0.0175 | 0.00085 | 5.11% | 0.01665 | 0.01785 | 0.01665 | 4,603,927.00 |
| 16 Mar 2024 | 0.01665 | -0.00179 | -9.71% | 0.01844 | 0.01844 | 0.01652 | 1,979,271.00 |
| 15 Mar 2024 | 0.01844 | -0.00139 | -7.01% | 0.01886 | 0.01892 | 0.0173 | 11,659,836.00 |
| 14 Mar 2024 | 0.01983 | 0.00087 | 4.59% | 0.01884 | 0.020 | 0.0186 | 3,376,029.00 |
| 13 Mar 2024 | 0.01896 | 0.00137 | 7.79% | 0.01759 | 0.0194 | 0.01682 | 8,249,655.00 |
| 12 Mar 2024 | 0.01759 | -0.00003 | -0.17% | 0.01756 | 0.01815 | 0.01735 | 8,828,879.00 |
| 11 Mar 2024 | 0.01762 | -0.00046 | -2.54% | 0.01816 | 0.01822 | 0.0165 | 18,868,772.00 |
| 10 Mar 2024 | 0.01808 | 0.00009 | 0.50% | 0.01799 | 0.01869 | 0.01774 | 10,192,214.00 |
| 09 Mar 2024 | 0.01799 | 0.0004 | 2.27% | 0.01759 | 0.01846 | 0.01734 | 11,895,995.00 |
| 08 Mar 2024 | 0.01759 | -0.0013 | -6.88% | 0.01884 | 0.01909 | 0.01699 | 8,518,075.00 |
| 07 Mar 2024 | 0.01889 | 0.00036 | 1.94% | 0.01853 | 0.01938 | 0.01817 | 9,696,065.00 |
| 06 Mar 2024 | 0.01853 | 0.00028 | 1.53% | 0.01822 | 0.01902 | 0.0178 | 10,151,252.00 |
| 05 Mar 2024 | 0.01825 | -0.00064 | -3.39% | 0.01889 | 0.01941 | 0.0182 | 7,445,267.00 |
| 04 Mar 2024 | 0.01889 | 0.00009 | 0.48% | 0.01881 | 0.01906 | 0.01837 | 15,851,511.00 |
| 03 Mar 2024 | 0.0188 | -0.00042 | -2.19% | 0.01926 | 0.01926 | 0.0185 | 6,434,294.00 |
| 02 Mar 2024 | 0.01922 | -0.00015 | -0.77% | 0.01935 | 0.01983 | 0.01898 | 6,604,641.00 |
| 01 Mar 2024 | 0.01937 | 0.00095 | 5.16% | 0.01849 | 0.01939 | 0.01849 | 3,210,796.00 |
| 29 Feb 2024 | 0.01842 | -0.00061 | -3.21% | 0.01912 | 0.01931 | 0.01778 | 3,459,314.00 |
| 28 Feb 2024 | 0.01903 | -0.00025 | -1.30% | 0.01927 | 0.01943 | 0.01845 | 6,796,393.00 |
| 27 Feb 2024 | 0.01928 | 0.00008 | 0.42% | 0.0191 | 0.02087 | 0.01886 | 6,177,529.00 |
| 26 Feb 2024 | 0.0192 | 0.00 | 0.00% | 0.01921 | 0.01921 | 0.01855 | 13,735,710.00 |
| 25 Feb 2024 | 0.0192 | -0.00042 | -2.14% | 0.01963 | 0.01965 | 0.01894 | 1,137,755.00 |
| 24 Feb 2024 | 0.01962 | -0.00002 | -0.10% | 0.01964 | 0.01976 | 0.01961 | 9,018,642.00 |
| 23 Feb 2024 | 0.01964 | 0.00 | 0.00% | 0.01969 | 0.01987 | 0.01938 | 10,196,303.00 |
| 22 Feb 2024 | 0.01964 | 0.00016 | 0.82% | 0.01943 | 0.02131 | 0.01929 | 5,955,831.00 |
| 21 Feb 2024 | 0.01948 | -0.00097 | -4.74% | 0.02045 | 0.02058 | 0.01827 | 8,165,705.00 |
| 20 Feb 2024 | 0.02045 | -0.0005 | -2.39% | 0.02095 | 0.02129 | 0.01955 | 9,525,231.00 |
