Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
SKLBTC Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 31 May 2024 | 0.00000118 | -0.00000001 | -0.84% | 0.00000118 | 0.00000121 | 0.00000115 | 12,721.00 |
| 30 May 2024 | 0.00000119 | -0.00000004 | -3.25% | 0.00000124 | 0.00000126 | 0.00000118 | 9,626.00 |
| 29 May 2024 | 0.00000123 | 0.00000000 | 0.00% | 0.00000123 | 0.00000128 | 0.00000121 | 3,880.00 |
| 28 May 2024 | 0.00000123 | -0.00000003 | -2.38% | 0.00000126 | 0.00000129 | 0.00000123 | 2,107.00 |
| 27 May 2024 | 0.00000126 | -0.00000003 | -2.33% | 0.00000128 | 0.00000131 | 0.00000125 | 109,524.00 |
| 26 May 2024 | 0.00000129 | 0.00000001 | 0.78% | 0.00000128 | 0.00000132 | 0.00000126 | 2,531.00 |
| 25 May 2024 | 0.00000128 | 0.00000000 | 0.00% | 0.00000129 | 0.00000134 | 0.00000128 | 9,975.00 |
| 24 May 2024 | 0.00000128 | -0.00000003 | -2.29% | 0.00000132 | 0.00000137 | 0.00000126 | 3,584.00 |
| 23 May 2024 | 0.00000131 | 0.00000003 | 2.34% | 0.00000129 | 0.00000135 | 0.00000125 | 5,280.00 |
| 22 May 2024 | 0.00000128 | -0.00000002 | -1.54% | 0.00000131 | 0.00000138 | 0.00000126 | 9,055.00 |
| 21 May 2024 | 0.00000130 | 0.00000016 | 14.04% | 0.00000115 | 0.00000139 | 0.00000113 | 20,930.00 |
| 20 May 2024 | 0.00000114 | 0.00000008 | 7.55% | 0.00000107 | 0.00000116 | 0.00000106 | 3,952.00 |
| 19 May 2024 | 0.00000106 | -0.00000005 | -4.50% | 0.00000113 | 0.00000113 | 0.00000106 | 2,050.00 |
| 18 May 2024 | 0.00000111 | 0.00000002 | 1.83% | 0.00000110 | 0.00000114 | 0.00000109 | 1,843.00 |
| 17 May 2024 | 0.00000109 | 0.00000000 | 0.00% | 0.00000110 | 0.00000112 | 0.00000107 | 16,311.00 |
| 16 May 2024 | 0.00000109 | 0.00000001 | 0.93% | 0.00000108 | 0.00000113 | 0.00000106 | 2,086.00 |
| 15 May 2024 | 0.00000108 | -0.00000001 | -0.92% | 0.00000108 | 0.00000113 | 0.00000107 | 4,699.00 |
| 14 May 2024 | 0.00000109 | -0.00000002 | -1.80% | 0.00000112 | 0.00000114 | 0.00000108 | 14,155.00 |
| 13 May 2024 | 0.00000111 | -0.00000001 | -0.89% | 0.00000112 | 0.00000114 | 0.00000108 | 13,973.00 |
| 12 May 2024 | 0.00000112 | -0.00000003 | -2.61% | 0.00000115 | 0.00000117 | 0.00000112 | 5,909.00 |
| 11 May 2024 | 0.00000115 | -0.00000001 | -0.86% | 0.00000119 | 0.00000121 | 0.00000115 | 2,438.00 |
| 10 May 2024 | 0.00000116 | 0.00000001 | 0.87% | 0.00000115 | 0.00000121 | 0.00000114 | 4,911.00 |
| 09 May 2024 | 0.00000115 | -0.00000002 | -1.71% | 0.00000114 | 0.00000118 | 0.00000113 | 2,911.00 |
| 08 May 2024 | 0.00000117 | -0.00000001 | -0.85% | 0.00000121 | 0.00000122 | 0.00000113 | 24,350.00 |
| 07 May 2024 | 0.00000118 | -0.00000002 | -1.67% | 0.00000120 | 0.00000124 | 0.00000117 | 3,339.00 |
| 06 May 2024 | 0.00000120 | -0.00000003 | -2.44% | 0.00000123 | 0.00000127 | 0.00000120 | 2,684.00 |
| 05 May 2024 | 0.00000123 | 0.00000000 | 0.00% | 0.00000122 | 0.00000128 | 0.00000120 | 2,093.00 |
| 04 May 2024 | 0.00000123 | -0.00000004 | -3.15% | 0.00000126 | 0.00000128 | 0.00000120 | 2,235.00 |
| 03 May 2024 | 0.00000127 | 0.00000001 | 0.79% | 0.00000125 | 0.00000131 | 0.00000122 | 2,800.00 |
| 02 May 2024 | 0.00000126 | -0.00000007 | -5.26% | 0.00000130 | 0.00000133 | 0.00000125 | 8,297.00 |
| 01 May 2024 | 0.00000133 | 0.00000011 | 9.02% | 0.00000124 | 0.00000135 | 0.00000123 | 16,743.00 |
| 30 Abr 2024 | 0.00000122 | -0.00000013 | -9.63% | 0.00000135 | 0.00000136 | 0.00000116 | 49,273.00 |
| 29 Abr 2024 | 0.00000135 | -0.00000003 | -2.17% | 0.00000135 | 0.00000140 | 0.00000131 | 16,510.00 |
| 28 Abr 2024 | 0.00000138 | -0.00000001 | -0.72% | 0.00000137 | 0.00000150 | 0.00000136 | 13,806.00 |
| 27 Abr 2024 | 0.00000139 | 0.00000001 | 0.72% | 0.00000139 | 0.00000143 | 0.00000135 | 9,441.00 |
| 26 Abr 2024 | 0.00000138 | -0.00000006 | -4.17% | 0.00000146 | 0.00000146 | 0.00000138 | 24,840.00 |
| 25 Abr 2024 | 0.00000144 | -0.00000003 | -2.04% | 0.00000150 | 0.00000152 | 0.00000144 | 20,172.00 |
| 24 Abr 2024 | 0.00000147 | -0.00000007 | -4.55% | 0.00000149 | 0.00000156 | 0.00000147 | 7,064.00 |
| 23 Abr 2024 | 0.00000154 | 0.00000007 | 4.76% | 0.00000152 | 0.00000157 | 0.00000146 | 36,723.00 |
| 22 Abr 2024 | 0.00000147 | 0.00000000 | 0.00% | 0.00000147 | 0.00000155 | 0.00000146 | 51,042.00 |
| 21 Abr 2024 | 0.00000147 | -0.00000003 | -2.00% | 0.00000148 | 0.00000153 | 0.00000146 | 22,113.00 |
| 20 Abr 2024 | 0.00000150 | 0.00000005 | 3.45% | 0.00000143 | 0.00000151 | 0.00000142 | 14,682.00 |
| 19 Abr 2024 | 0.00000145 | -0.00000001 | -0.68% | 0.00000142 | 0.00000148 | 0.00000138 | 6,782.00 |
| 18 Abr 2024 | 0.00000146 | -0.00000009 | -5.81% | 0.00000155 | 0.00000155 | 0.00000143 | 6,287.00 |
| 17 Abr 2024 | 0.00000155 | 0.00000006 | 4.03% | 0.00000152 | 0.00000155 | 0.00000135 | 18,019.00 |
| 16 Abr 2024 | 0.00000149 | 0.00000003 | 2.05% | 0.00000144 | 0.00000155 | 0.00000143 | 14,929.00 |
| 15 Abr 2024 | 0.00000146 | 0.00000002 | 1.39% | 0.00000140 | 0.00000158 | 0.00000140 | 12,137.00 |
| 14 Abr 2024 | 0.00000144 | 0.00000010 | 7.46% | 0.00000133 | 0.00000144 | 0.00000131 | 15,295.00 |
| 13 Abr 2024 | 0.00000134 | -0.00000014 | -9.46% | 0.00000146 | 0.00000151 | 0.00000125 | 52,529.00 |
| 12 Abr 2024 | 0.00000148 | -0.00000017 | -10.30% | 0.00000165 | 0.00000168 | 0.00000135 | 18,928.00 |
| 11 Abr 2024 | 0.00000165 | -0.00000002 | -1.20% | 0.00000166 | 0.00000172 | 0.00000161 | 11,543.00 |
| 10 Abr 2024 | 0.00000167 | -0.00000007 | -4.02% | 0.00000174 | 0.00000177 | 0.00000163 | 6,482.00 |
| 09 Abr 2024 | 0.00000174 | 0.00000006 | 3.57% | 0.00000166 | 0.00000177 | 0.00000162 | 21,977.00 |
| 08 Abr 2024 | 0.00000168 | -0.00000001 | -0.59% | 0.00000169 | 0.00000172 | 0.00000164 | 2,061.00 |
| 07 Abr 2024 | 0.00000169 | -0.00000001 | -0.59% | 0.00000171 | 0.00000171 | 0.00000165 | 2,066.00 |
| 06 Abr 2024 | 0.00000170 | -0.00000005 | -2.86% | 0.00000178 | 0.00000178 | 0.00000168 | 22,339.00 |
| 05 Abr 2024 | 0.00000175 | -0.00000007 | -3.85% | 0.00000183 | 0.00000191 | 0.00000170 | 20,494.00 |
| 04 Abr 2024 | 0.00000182 | 0.00000013 | 7.69% | 0.00000169 | 0.00000186 | 0.00000167 | 15,702.00 |
| 03 Abr 2024 | 0.00000169 | -0.00000007 | -3.98% | 0.00000172 | 0.00000189 | 0.00000159 | 103,652.00 |
| 02 Abr 2024 | 0.00000176 | 0.00000008 | 4.76% | 0.00000172 | 0.00000177 | 0.00000163 | 40,783.00 |
| 01 Abr 2024 | 0.00000168 | -0.00000003 | -1.75% | 0.00000171 | 0.00000174 | 0.00000167 | 29,741.00 |
| 31 Mar 2024 | 0.00000171 | 0.00000003 | 1.79% | 0.00000168 | 0.00000172 | 0.00000167 | 51,507.00 |
| 30 Mar 2024 | 0.00000168 | -0.00000010 | -5.62% | 0.00000178 | 0.00000191 | 0.00000168 | 77,451.00 |
| 29 Mar 2024 | 0.00000178 | 0.00000012 | 7.23% | 0.00000162 | 0.00000193 | 0.00000156 | 102,062.00 |
| 28 Mar 2024 | 0.00000166 | -0.00000004 | -2.35% | 0.00000169 | 0.00000173 | 0.00000162 | 53,070.00 |
| 27 Mar 2024 | 0.00000170 | 0.00000001 | 0.59% | 0.00000169 | 0.00000175 | 0.00000167 | 55,123.00 |
| 26 Mar 2024 | 0.00000169 | 0.00000004 | 2.42% | 0.00000169 | 0.00000181 | 0.00000166 | 94,547.00 |
| 25 Mar 2024 | 0.00000165 | 0.00000007 | 4.43% | 0.00000159 | 0.00000170 | 0.00000158 | 10,417.00 |
| 24 Mar 2024 | 0.00000158 | 0.00000004 | 2.60% | 0.00000155 | 0.00000183 | 0.00000154 | 215,292.00 |
| 23 Mar 2024 | 0.00000154 | -0.00000001 | -0.65% | 0.00000156 | 0.00000157 | 0.00000151 | 36,709.00 |
| 22 Mar 2024 | 0.00000155 | 0.00000006 | 4.03% | 0.00000151 | 0.00000158 | 0.00000148 | 125,198.00 |
| 21 Mar 2024 | 0.00000149 | 0.00000001 | 0.68% | 0.00000146 | 0.00000160 | 0.00000145 | 86,812.00 |
| 20 Mar 2024 | 0.00000148 | 0.00000008 | 5.71% | 0.00000142 | 0.00000170 | 0.00000135 | 898,237.00 |
| 19 Mar 2024 | 0.00000140 | 0.00000015 | 12.00% | 0.00000125 | 0.00000140 | 0.00000116 | 131,794.00 |
| 18 Mar 2024 | 0.00000125 | -0.00000007 | -5.30% | 0.00000131 | 0.00000133 | 0.00000124 | 24,322.00 |
| 17 Mar 2024 | 0.00000132 | -0.00000005 | -3.65% | 0.00000137 | 0.00000138 | 0.00000132 | 34,178.00 |
| 16 Mar 2024 | 0.00000137 | -0.00000008 | -5.52% | 0.00000147 | 0.00000148 | 0.00000131 | 21,089.00 |
| 15 Mar 2024 | 0.00000145 | -0.00000016 | -9.94% | 0.00000156 | 0.00000156 | 0.00000144 | 67,262.00 |
| 14 Mar 2024 | 0.00000161 | 0.00000000 | 0.00% | 0.00000161 | 0.00000161 | 0.00000161 | 0.00 |
| 13 Mar 2024 | 0.00000161 | 0.00000016 | 11.03% | 0.00000146 | 0.00000166 | 0.00000144 | 409,971.00 |
| 12 Mar 2024 | 0.00000145 | 0.00000000 | 0.00% | 0.00000145 | 0.00000150 | 0.00000137 | 25,178.00 |
| 11 Mar 2024 | 0.00000145 | -0.00000004 | -2.68% | 0.00000150 | 0.00000150 | 0.00000137 | 39,681.00 |
| 10 Mar 2024 | 0.00000149 | 0.00000001 | 0.68% | 0.00000148 | 0.00000151 | 0.00000142 | 41,059.00 |
| 09 Mar 2024 | 0.00000148 | 0.00000001 | 0.68% | 0.00000147 | 0.00000151 | 0.00000147 | 11,767.00 |
| 08 Mar 2024 | 0.00000147 | -0.00000008 | -5.16% | 0.00000156 | 0.00000157 | 0.00000141 | 18,805.00 |
| 07 Mar 2024 | 0.00000155 | -0.00000001 | -0.64% | 0.00000158 | 0.00000162 | 0.00000152 | 32,408.00 |
| 06 Mar 2024 | 0.00000156 | 0.00000001 | 0.65% | 0.00000156 | 0.00000159 | 0.00000150 | 33,313.00 |
| 05 Mar 2024 | 0.00000155 | -0.00000012 | -7.19% | 0.00000169 | 0.00000176 | 0.00000142 | 186,398.00 |
| 04 Mar 2024 | 0.00000167 | -0.00000009 | -5.11% | 0.00000175 | 0.00000186 | 0.00000167 | 102,164.00 |
| 03 Mar 2024 | 0.00000176 | 0.00000000 | 0.00% | 0.00000176 | 0.00000177 | 0.00000162 | 69,766.00 |
| 02 Mar 2024 | 0.00000176 | -0.00000001 | -0.56% | 0.00000178 | 0.00000199 | 0.00000171 | 246,105.00 |
