Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.SKLUSDT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 17 May 2024 | 0.07405 | 0.00253 | 3.54% | 0.07173 | 0.07532 | 0.07068 | 1,170,798.00 |
| 16 May 2024 | 0.07152 | -0.00057 | -0.79% | 0.07194 | 0.0744 | 0.07049 | 569,181.00 |
| 15 May 2024 | 0.07209 | 0.00517 | 7.73% | 0.06704 | 0.07289 | 0.06693 | 566,620.00 |
| 14 May 2024 | 0.06692 | -0.00285 | -4.08% | 0.06939 | 0.07055 | 0.06685 | 487,102.00 |
| 13 May 2024 | 0.06977 | 0.00025 | 0.36% | 0.06973 | 0.07241 | 0.06619 | 684,934.00 |
| 12 May 2024 | 0.06952 | -0.00098 | -1.39% | 0.07064 | 0.07163 | 0.06913 | 103,268.00 |
| 11 May 2024 | 0.0705 | -0.00154 | -2.14% | 0.07178 | 0.0735 | 0.0705 | 134,226.00 |
| 10 May 2024 | 0.07204 | -0.00064 | -0.88% | 0.0729 | 0.07696 | 0.07032 | 1,325,013.00 |
| 09 May 2024 | 0.07268 | 0.00193 | 2.73% | 0.07067 | 0.07351 | 0.06891 | 708,580.00 |
| 08 May 2024 | 0.07075 | -0.00363 | -4.88% | 0.07398 | 0.0743 | 0.07021 | 780,652.00 |
| 07 May 2024 | 0.07438 | -0.00165 | -2.17% | 0.0762 | 0.07871 | 0.07399 | 761,212.00 |
| 06 May 2024 | 0.07603 | -0.00368 | -4.62% | 0.07973 | 0.08189 | 0.07603 | 786,099.00 |
| 05 May 2024 | 0.07971 | 0.00106 | 1.35% | 0.07883 | 0.08136 | 0.07672 | 1,237,067.00 |
| 04 May 2024 | 0.07865 | -0.00009 | -0.11% | 0.07847 | 0.08008 | 0.07772 | 510,312.00 |
| 03 May 2024 | 0.07874 | 0.00392 | 5.24% | 0.07463 | 0.07916 | 0.07305 | 453,723.00 |
| 02 May 2024 | 0.07482 | -0.00134 | -1.76% | 0.0758 | 0.07659 | 0.07264 | 1,448,842.00 |
| 01 May 2024 | 0.07616 | 0.00029 | 0.38% | 0.07566 | 0.0792 | 0.07108 | 1,697,787.00 |
| 30 Abr 2024 | 0.07587 | -0.00926 | -10.88% | 0.085 | 0.08609 | 0.07128 | 3,728,289.00 |
| 29 Abr 2024 | 0.08513 | -0.00062 | -0.72% | 0.08568 | 0.08749 | 0.08286 | 602,381.00 |
| 28 Abr 2024 | 0.08575 | -0.00222 | -2.52% | 0.08805 | 0.09145 | 0.08539 | 407,989.00 |
| 27 Abr 2024 | 0.08797 | -0.00118 | -1.32% | 0.08946 | 0.08994 | 0.0853 | 1,038,913.00 |
| 26 Abr 2024 | 0.08915 | -0.00476 | -5.07% | 0.09379 | 0.09379 | 0.08827 | 511,090.00 |
| 25 Abr 2024 | 0.09391 | -0.0019 | -1.98% | 0.09561 | 0.09653 | 0.09174 | 631,655.00 |
| 24 Abr 2024 | 0.09581 | -0.00433 | -4.32% | 0.100 | 0.10382 | 0.09431 | 749,771.00 |
| 23 Abr 2024 | 0.10014 | -0.00017 | -0.17% | 0.10015 | 0.10358 | 0.09813 | 555,746.00 |
| 22 Abr 2024 | 0.10031 | 0.00402 | 4.17% | 0.09659 | 0.10133 | 0.09611 | 517,367.00 |
| 21 Abr 2024 | 0.09629 | -0.00137 | -1.40% | 0.09746 | 0.09951 | 0.0943 | 414,744.00 |
| 20 Abr 2024 | 0.09766 | 0.00542 | 5.88% | 0.09165 | 0.09876 | 0.09022 | 549,531.00 |
| 19 Abr 2024 | 0.09224 | 0.00121 | 1.33% | 0.09121 | 0.09696 | 0.08297 | 737,690.00 |
| 18 Abr 2024 | 0.09103 | -0.00289 | -3.08% | 0.09416 | 0.09631 | 0.08789 | 1,049,076.00 |
| 17 Abr 2024 | 0.09392 | -0.00146 | -1.53% | 0.09523 | 0.09833 | 0.08601 | 1,536,053.00 |
| 16 Abr 2024 | 0.09538 | 0.00294 | 3.18% | 0.09178 | 0.09736 | 0.08918 | 986,720.00 |
| 15 Abr 2024 | 0.09244 | -0.00054 | -0.58% | 0.09294 | 0.10421 | 0.088 | 1,429,691.00 |
| 14 Abr 2024 | 0.09298 | 0.00579 | 6.64% | 0.08651 | 0.09416 | 0.08222 | 1,161,082.00 |
| 13 Abr 2024 | 0.08719 | -0.01246 | -12.50% | 0.09914 | 0.10282 | 0.07838 | 1,504,223.00 |
| 12 Abr 2024 | 0.09965 | -0.01493 | -13.03% | 0.1144 | 0.11949 | 0.0939 | 1,671,797.00 |
| 11 Abr 2024 | 0.11458 | -0.00232 | -1.98% | 0.11662 | 0.12213 | 0.11354 | 1,334,351.00 |
| 10 Abr 2024 | 0.1169 | -0.00399 | -3.30% | 0.12109 | 0.12292 | 0.11093 | 1,020,460.00 |
| 09 Abr 2024 | 0.12089 | 0.00085 | 0.71% | 0.12006 | 0.12299 | 0.11296 | 2,575,080.00 |
| 08 Abr 2024 | 0.12004 | 0.00239 | 2.03% | 0.11817 | 0.12111 | 0.11588 | 1,029,812.00 |
| 07 Abr 2024 | 0.11765 | 0.00192 | 1.66% | 0.1157 | 0.1183 | 0.11485 | 1,034,336.00 |
| 06 Abr 2024 | 0.11573 | -0.00465 | -3.86% | 0.11924 | 0.1208 | 0.11549 | 1,683,810.00 |
| 05 Abr 2024 | 0.12038 | -0.00468 | -3.74% | 0.12506 | 0.12971 | 0.11388 | 2,608,735.00 |
| 04 Abr 2024 | 0.12506 | 0.01428 | 12.89% | 0.11075 | 0.12807 | 0.10966 | 2,108,229.00 |
| 03 Abr 2024 | 0.11078 | -0.00269 | -2.37% | 0.11389 | 0.12621 | 0.10919 | 2,114,038.00 |
| 02 Abr 2024 | 0.11347 | -0.00524 | -4.41% | 0.11831 | 0.11938 | 0.10608 | 1,236,910.00 |
| 01 Abr 2024 | 0.11871 | -0.00199 | -1.65% | 0.11956 | 0.12182 | 0.11383 | 815,167.00 |
| 31 Mar 2024 | 0.1207 | 0.0025 | 2.12% | 0.11802 | 0.12146 | 0.118 | 701,670.00 |
| 30 Mar 2024 | 0.1182 | -0.0066 | -5.29% | 0.12554 | 0.13318 | 0.1174 | 2,007,816.00 |
| 29 Mar 2024 | 0.1248 | 0.00944 | 8.18% | 0.11508 | 0.13491 | 0.11102 | 3,815,008.00 |
| 28 Mar 2024 | 0.11536 | -0.00093 | -0.80% | 0.11626 | 0.12269 | 0.114 | 3,062,370.00 |
| 27 Mar 2024 | 0.11629 | -0.00283 | -2.38% | 0.11902 | 0.12293 | 0.11479 | 3,916,570.00 |
| 26 Mar 2024 | 0.11912 | 0.00212 | 1.81% | 0.11749 | 0.12719 | 0.11602 | 5,103,563.00 |
| 25 Mar 2024 | 0.117 | 0.00977 | 9.11% | 0.10723 | 0.11989 | 0.10552 | 3,516,388.00 |
| 24 Mar 2024 | 0.10723 | 0.00822 | 8.30% | 0.09893 | 0.11818 | 0.09893 | 4,802,563.00 |
| 23 Mar 2024 | 0.09901 | 0.00005 | 0.05% | 0.09941 | 0.10166 | 0.09746 | 1,406,061.00 |
| 22 Mar 2024 | 0.09896 | 0.00081 | 0.83% | 0.09934 | 0.10495 | 0.09346 | 3,848,283.00 |
| 21 Mar 2024 | 0.09815 | -0.00235 | -2.34% | 0.1007 | 0.1036 | 0.09544 | 3,648,205.00 |
| 20 Mar 2024 | 0.1005 | 0.01293 | 14.77% | 0.08882 | 0.10547 | 0.08302 | 6,717,479.00 |
| 19 Mar 2024 | 0.08757 | 0.00307 | 3.63% | 0.08453 | 0.08782 | 0.07365 | 5,093,335.00 |
| 18 Mar 2024 | 0.0845 | -0.00573 | -6.35% | 0.09058 | 0.09209 | 0.08286 | 3,167,246.00 |
| 17 Mar 2024 | 0.09023 | 0.0001 | 0.11% | 0.09069 | 0.09276 | 0.08556 | 3,754,533.00 |
| 16 Mar 2024 | 0.09013 | -0.01267 | -12.32% | 0.10281 | 0.10304 | 0.08739 | 4,572,220.00 |
| 15 Mar 2024 | 0.1028 | -0.01513 | -12.83% | 0.11129 | 0.1132 | 0.09693 | 5,860,387.00 |
| 14 Mar 2024 | 0.11793 | 0.00 | 0.00% | 0.11793 | 0.11793 | 0.11793 | 0.00 |
| 13 Mar 2024 | 0.11793 | 0.01429 | 13.79% | 0.10414 | 0.11982 | 0.10365 | 7,758,757.00 |
| 12 Mar 2024 | 0.10364 | -0.00143 | -1.36% | 0.10524 | 0.10764 | 0.09622 | 4,883,291.00 |
| 11 Mar 2024 | 0.10507 | 0.00211 | 2.05% | 0.10313 | 0.10777 | 0.09685 | 6,437,117.00 |
| 10 Mar 2024 | 0.10296 | 0.00168 | 1.66% | 0.10169 | 0.1046 | 0.09777 | 4,762,040.00 |
| 09 Mar 2024 | 0.10128 | 0.00132 | 1.32% | 0.10017 | 0.10374 | 0.09946 | 4,788,215.00 |
| 08 Mar 2024 | 0.09996 | -0.00427 | -4.10% | 0.10447 | 0.1054 | 0.09563 | 4,333,940.00 |
| 07 Mar 2024 | 0.10423 | 0.00023 | 0.22% | 0.10398 | 0.10752 | 0.10192 | 4,892,510.00 |
| 06 Mar 2024 | 0.104 | 0.0045 | 4.52% | 0.09951 | 0.10567 | 0.0958 | 4,861,056.00 |
| 05 Mar 2024 | 0.0995 | -0.01422 | -12.50% | 0.1135 | 0.11684 | 0.09136 | 6,914,126.00 |
| 04 Mar 2024 | 0.11372 | 0.0027 | 2.43% | 0.1114 | 0.12363 | 0.10986 | 6,186,972.00 |
| 03 Mar 2024 | 0.11102 | 0.00135 | 1.23% | 0.109 | 0.11212 | 0.1014 | 4,123,457.00 |
| 02 Mar 2024 | 0.10967 | -0.0005 | -0.45% | 0.11015 | 0.11474 | 0.10575 | 5,709,524.00 |
| 01 Mar 2024 | 0.11017 | 0.01251 | 12.81% | 0.09724 | 0.11182 | 0.09724 | 4,487,078.00 |
| 29 Feb 2024 | 0.09766 | 0.00351 | 3.73% | 0.0949 | 0.11058 | 0.09364 | 6,665,372.00 |
| 28 Feb 2024 | 0.09415 | 0.00153 | 1.65% | 0.09274 | 0.09749 | 0.0881 | 4,121,007.00 |
| 27 Feb 2024 | 0.09262 | 0.00162 | 1.78% | 0.09083 | 0.09789 | 0.09062 | 3,974,410.00 |
| 26 Feb 2024 | 0.091 | 0.00457 | 5.29% | 0.08647 | 0.09188 | 0.08613 | 4,448,253.00 |
| 25 Feb 2024 | 0.08643 | -0.00137 | -1.56% | 0.088 | 0.08921 | 0.08555 | 2,035,687.00 |
| 24 Feb 2024 | 0.0878 | 0.00163 | 1.89% | 0.08595 | 0.08901 | 0.08297 | 2,174,544.00 |
| 23 Feb 2024 | 0.08617 | 0.00096 | 1.13% | 0.08537 | 0.08901 | 0.08252 | 1,967,079.00 |
| 22 Feb 2024 | 0.08521 | -0.00061 | -0.71% | 0.08589 | 0.088 | 0.08366 | 1,749,307.00 |
| 21 Feb 2024 | 0.08582 | -0.00392 | -4.37% | 0.08945 | 0.08996 | 0.082 | 2,418,825.00 |
| 20 Feb 2024 | 0.08974 | -0.00288 | -3.11% | 0.09291 | 0.09384 | 0.0843 | 2,863,705.00 |
| 19 Feb 2024 | 0.09262 | 0.00022 | 0.24% | 0.09265 | 0.0948 | 0.09096 | 3,832,282.00 |
| 18 Feb 2024 | 0.0924 | -0.00012 | -0.13% | 0.09227 | 0.09438 | 0.09005 | 2,127,119.00 |
| 17 Feb 2024 | 0.09252 | 0.00134 | 1.47% | 0.09091 | 0.09287 | 0.08669 | 2,896,092.00 |
