Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
SKLEUR Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 21 May 2024 | 0.08428 | 0.009255 | 12.34% | 0.075124 | 0.088867 | 0.07399 | 15,117,880.00 |
| 20 May 2024 | 0.075025 | 0.010025 | 15.42% | 0.065713 | 0.075025 | 0.064444 | 1,284,378.00 |
| 19 May 2024 | 0.065 | -0.00442 | -6.37% | 0.06942 | 0.06942 | 0.065 | 165,913.00 |
| 18 May 2024 | 0.06942 | 0.00139 | 2.04% | 0.066 | 0.0695 | 0.066 | 43,523.00 |
| 17 May 2024 | 0.06803 | 0.00203 | 3.08% | 0.066 | 0.06911 | 0.064911 | 434,697.00 |
| 16 May 2024 | 0.066 | -0.000177 | -0.27% | 0.066005 | 0.06831 | 0.065107 | 976,380.00 |
| 15 May 2024 | 0.066177 | 0.004123 | 6.64% | 0.062054 | 0.067067 | 0.061781 | 1,347,236.00 |
| 14 May 2024 | 0.062054 | -0.001795 | -2.81% | 0.063849 | 0.064921 | 0.06178 | 538,496.00 |
| 13 May 2024 | 0.063849 | -0.001341 | -2.06% | 0.06391 | 0.0668 | 0.061482 | 2,104,232.00 |
| 12 May 2024 | 0.06519 | -0.00141 | -2.12% | 0.0666 | 0.067776 | 0.06519 | 24,842.00 |
| 11 May 2024 | 0.0666 | -0.00001 | -0.02% | 0.06661 | 0.068137 | 0.0666 | 14,999.00 |
| 10 May 2024 | 0.06661 | -0.00099 | -1.46% | 0.067776 | 0.07106 | 0.06588 | 45,324.00 |
| 09 May 2024 | 0.0676 | 0.00213 | 3.25% | 0.06563 | 0.068378 | 0.064289 | 1,509,986.00 |
| 08 May 2024 | 0.06547 | -0.00361 | -5.23% | 0.070746 | 0.070746 | 0.06547 | 492,849.00 |
| 07 May 2024 | 0.06908 | -0.001666 | -2.35% | 0.070746 | 0.072824 | 0.06908 | 332,621.00 |
| 06 May 2024 | 0.070746 | -0.003212 | -4.34% | 0.073403 | 0.076112 | 0.070695 | 1,736,631.00 |
| 05 May 2024 | 0.073958 | 0.000778 | 1.06% | 0.07318 | 0.0755 | 0.071593 | 329,326.00 |
| 04 May 2024 | 0.07318 | -0.00023 | -0.31% | 0.073044 | 0.07482 | 0.07252 | 460,167.00 |
| 03 May 2024 | 0.07341 | 0.00304 | 4.32% | 0.070994 | 0.074133 | 0.067888 | 1,813,584.00 |
| 02 May 2024 | 0.07037 | -0.00002 | -0.03% | 0.07039 | 0.07119 | 0.06816 | 273,042.00 |
| 01 May 2024 | 0.07039 | -0.000604 | -0.85% | 0.070738 | 0.07219 | 0.06704 | 65,287.00 |
| 30 Abr 2024 | 0.070994 | -0.008936 | -11.18% | 0.080301 | 0.080301 | 0.0665 | 8,784,960.00 |
| 29 Abr 2024 | 0.07993 | 0.000102 | 0.13% | 0.09537 | 0.09587 | 0.07742 | 1,777,064.00 |
| 28 Abr 2024 | 0.079828 | -0.002952 | -3.57% | 0.083331 | 0.085259 | 0.079828 | 797,294.00 |
| 27 Abr 2024 | 0.08278 | -0.000551 | -0.66% | 0.083331 | 0.08394 | 0.080 | 172,673.00 |
| 26 Abr 2024 | 0.083331 | -0.004759 | -5.40% | 0.08755 | 0.08755 | 0.0828 | 1,217,368.00 |
| 25 Abr 2024 | 0.08809 | -0.00102 | -1.14% | 0.09064 | 0.09064 | 0.08619 | 159,125.00 |
| 24 Abr 2024 | 0.08911 | -0.00626 | -6.56% | 0.09537 | 0.097167 | 0.08911 | 983,070.00 |
| 23 Abr 2024 | 0.09537 | 0.00037 | 0.39% | 0.09064 | 0.09572 | 0.09064 | 59,799.00 |
| 22 Abr 2024 | 0.095 | 0.00436 | 4.81% | 0.09064 | 0.095 | 0.09059 | 48,792.00 |
| 21 Abr 2024 | 0.09064 | -0.00066 | -0.72% | 0.0913 | 0.093612 | 0.088568 | 1,436,995.00 |
| 20 Abr 2024 | 0.0913 | 0.00481 | 5.56% | 0.08649 | 0.09201 | 0.08563 | 23,810.00 |
| 19 Abr 2024 | 0.08649 | -0.00105 | -1.20% | 0.085353 | 0.09089 | 0.078769 | 1,315,363.00 |
| 18 Abr 2024 | 0.08754 | -0.000432 | -0.49% | 0.087972 | 0.09032 | 0.08327 | 637,767.00 |
| 17 Abr 2024 | 0.087972 | -0.001794 | -2.00% | 0.086624 | 0.092688 | 0.0811 | 3,614,113.00 |
| 16 Abr 2024 | 0.089766 | 0.002817 | 3.24% | 0.086624 | 0.091502 | 0.08478 | 1,845,411.00 |
| 15 Abr 2024 | 0.086949 | -0.001523 | -1.72% | 0.08822 | 0.098438 | 0.082845 | 1,903,356.00 |
| 14 Abr 2024 | 0.088472 | 0.004929 | 5.90% | 0.084035 | 0.089171 | 0.078 | 1,266,653.00 |
| 13 Abr 2024 | 0.083543 | -0.010862 | -11.51% | 0.093963 | 0.097468 | 0.0743 | 2,223,316.00 |
| 12 Abr 2024 | 0.094405 | -0.012395 | -11.61% | 0.10697 | 0.111 | 0.08413 | 3,638,241.00 |
| 11 Abr 2024 | 0.1068 | -0.00216 | -1.98% | 0.10917 | 0.11372 | 0.10583 | 962,684.00 |
| 10 Abr 2024 | 0.10896 | -0.00223 | -2.01% | 0.11135 | 0.11315 | 0.10287 | 1,242,599.00 |
| 09 Abr 2024 | 0.11119 | 0.00029 | 0.26% | 0.1109 | 0.11314 | 0.10384 | 2,157,574.00 |
| 08 Abr 2024 | 0.1109 | 0.00218 | 2.01% | 0.11069 | 0.11176 | 0.1068 | 1,636,924.00 |
| 07 Abr 2024 | 0.10872 | 0.00106 | 0.98% | 0.10707 | 0.10911 | 0.10615 | 1,098,857.00 |
| 06 Abr 2024 | 0.10766 | -0.00329 | -2.97% | 0.11095 | 0.1113 | 0.10705 | 41,127.00 |
| 05 Abr 2024 | 0.11095 | -0.002 | -1.77% | 0.10264 | 0.11997 | 0.10264 | 2,744,492.00 |
| 04 Abr 2024 | 0.11295 | 0.00948 | 9.16% | 0.10264 | 0.11846 | 0.10151 | 2,749,676.00 |
| 03 Abr 2024 | 0.10347 | -0.0031 | -2.91% | 0.10541 | 0.1175 | 0.10093 | 5,390,800.00 |
| 02 Abr 2024 | 0.10657 | -0.00364 | -3.30% | 0.11001 | 0.11104 | 0.098721 | 2,221,115.00 |
| 01 Abr 2024 | 0.11021 | -0.00143 | -1.28% | 0.11118 | 0.11314 | 0.106 | 2,169,011.00 |
| 31 Mar 2024 | 0.11164 | 0.00234 | 2.14% | 0.1093 | 0.11234 | 0.10916 | 149,510.00 |
| 30 Mar 2024 | 0.1093 | -0.00881 | -7.46% | 0.11811 | 0.12412 | 0.10679 | 6,758,403.00 |
| 29 Mar 2024 | 0.11811 | 0.01132 | 10.60% | 0.10679 | 0.12512 | 0.10317 | 188,717.00 |
| 28 Mar 2024 | 0.10679 | -0.0004 | -0.37% | 0.10767 | 0.11328 | 0.10551 | 1,272,020.00 |
| 27 Mar 2024 | 0.10719 | -0.00273 | -2.48% | 0.10764 | 0.11382 | 0.10658 | 2,564,842.00 |
| 26 Mar 2024 | 0.10992 | 0.00228 | 2.12% | 0.10764 | 0.116 | 0.10764 | 581,110.00 |
| 25 Mar 2024 | 0.10764 | 0.00889 | 9.00% | 0.09844 | 0.11062 | 0.09765 | 6,811,247.00 |
| 24 Mar 2024 | 0.09875 | 0.006902 | 7.51% | 0.091673 | 0.11088 | 0.091673 | 390,996.00 |
| 23 Mar 2024 | 0.091848 | 0.000808 | 0.89% | 0.09104 | 0.093549 | 0.09032 | 1,055,928.00 |
| 22 Mar 2024 | 0.09104 | 0.00072 | 0.80% | 0.09032 | 0.09647 | 0.08645 | 213,663.00 |
| 21 Mar 2024 | 0.09032 | -0.001606 | -1.75% | 0.092051 | 0.094739 | 0.087731 | 4,704,341.00 |
| 20 Mar 2024 | 0.091926 | 0.011636 | 14.49% | 0.081349 | 0.1078 | 0.076355 | 58,929,475.00 |
| 19 Mar 2024 | 0.08029 | 0.00177 | 2.25% | 0.07852 | 0.083172 | 0.0681 | 442,077.00 |
| 18 Mar 2024 | 0.07852 | -0.004652 | -5.59% | 0.08261 | 0.08401 | 0.07749 | 1,258,966.00 |
| 17 Mar 2024 | 0.083172 | 0.001042 | 1.27% | 0.082927 | 0.085425 | 0.078272 | 2,824,078.00 |
| 16 Mar 2024 | 0.08213 | -0.012661 | -13.36% | 0.094791 | 0.094791 | 0.080304 | 2,226,159.00 |
| 15 Mar 2024 | 0.094791 | -0.005869 | -5.83% | 0.10298 | 0.10385 | 0.087815 | 12,742,354.00 |
| 14 Mar 2024 | 0.10066 | -0.0074 | -6.85% | 0.10807 | 0.1113 | 0.098231 | 2,882,431.00 |
| 13 Mar 2024 | 0.10806 | 0.01247 | 13.05% | 0.094261 | 0.11038 | 0.094261 | 1,329,717.00 |
| 12 Mar 2024 | 0.09559 | -0.00108 | -1.12% | 0.09538 | 0.0993 | 0.08826 | 1,590,583.00 |
| 11 Mar 2024 | 0.09667 | 0.002409 | 2.56% | 0.094584 | 0.098323 | 0.08831 | 9,489,420.00 |
| 10 Mar 2024 | 0.094261 | 0.001607 | 1.73% | 0.093175 | 0.09683 | 0.090 | 2,683,721.00 |
| 09 Mar 2024 | 0.092654 | 0.001296 | 1.42% | 0.091516 | 0.094997 | 0.090973 | 1,685,477.00 |
| 08 Mar 2024 | 0.091358 | -0.004032 | -4.23% | 0.09572 | 0.096228 | 0.086023 | 3,924,330.00 |
| 07 Mar 2024 | 0.09539 | -0.00019 | -0.20% | 0.095347 | 0.09746 | 0.0932 | 463,349.00 |
| 06 Mar 2024 | 0.09558 | 0.003525 | 3.83% | 0.09193 | 0.097458 | 0.088489 | 2,683,557.00 |
| 05 Mar 2024 | 0.092055 | -0.012525 | -11.98% | 0.10399 | 0.10765 | 0.077073 | 13,911,842.00 |
| 04 Mar 2024 | 0.10458 | 0.00195 | 1.90% | 0.10221 | 0.1134 | 0.10217 | 579,701.00 |
| 03 Mar 2024 | 0.10263 | 0.00138 | 1.36% | 0.102 | 0.10263 | 0.084 | 175,844.00 |
| 02 Mar 2024 | 0.10125 | -0.00026 | -0.26% | 0.10199 | 0.11294 | 0.098014 | 549,918.00 |
| 01 Mar 2024 | 0.10151 | 0.01122 | 12.43% | 0.089811 | 0.10468 | 0.089811 | 10,470,669.00 |
| 29 Feb 2024 | 0.09029 | 0.00279 | 3.19% | 0.0875 | 0.10461 | 0.085315 | 10,982,619.00 |
| 28 Feb 2024 | 0.0875 | 0.00203 | 2.38% | 0.085315 | 0.0896 | 0.080 | 133,317.00 |
| 27 Feb 2024 | 0.08547 | 0.00144 | 1.71% | 0.08403 | 0.09038 | 0.078582 | 5,348,243.00 |
| 26 Feb 2024 | 0.08403 | 0.00455 | 5.72% | 0.08084 | 0.08455 | 0.08013 | 453,583.00 |
| 25 Feb 2024 | 0.07948 | -0.00172 | -2.12% | 0.078582 | 0.08198 | 0.078582 | 365,417.00 |
| 24 Feb 2024 | 0.0812 | 0.00263 | 3.35% | 0.07857 | 0.0812 | 0.077181 | 319,622.00 |
| 23 Feb 2024 | 0.07857 | -0.000012 | -0.02% | 0.078582 | 0.08211 | 0.07692 | 151,181.00 |
| 22 Feb 2024 | 0.078582 | -0.000128 | -0.16% | 0.07871 | 0.085744 | 0.077352 | 2,140,249.00 |
