Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.SKLUSDT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 20 May 2024 | 0.08177 | 0.01061 | 14.91% | 0.0715 | 0.08275 | 0.07004 | 2,795,837.00 |
| 19 May 2024 | 0.07116 | -0.00393 | -5.23% | 0.07446 | 0.07561 | 0.07086 | 769,928.00 |
| 18 May 2024 | 0.07509 | 0.00098 | 1.32% | 0.07399 | 0.0758 | 0.07392 | 1,242,948.00 |
| 17 May 2024 | 0.07411 | 0.00265 | 3.71% | 0.07195 | 0.07522 | 0.07067 | 1,502,767.00 |
| 16 May 2024 | 0.07146 | -0.00049 | -0.68% | 0.07216 | 0.07433 | 0.07056 | 2,048,719.00 |
| 15 May 2024 | 0.07195 | 0.00505 | 7.55% | 0.06833 | 0.07286 | 0.06688 | 1,550,265.00 |
| 14 May 2024 | 0.0669 | -0.00266 | -3.82% | 0.06938 | 0.07064 | 0.06677 | 1,260,298.00 |
| 13 May 2024 | 0.06956 | 0.00002 | 0.03% | 0.0698 | 0.07239 | 0.06619 | 1,420,187.00 |
| 12 May 2024 | 0.06954 | -0.00096 | -1.36% | 0.07072 | 0.07155 | 0.0692 | 317,095.00 |
| 11 May 2024 | 0.0705 | -0.00151 | -2.10% | 0.07254 | 0.07343 | 0.0705 | 708,965.00 |
| 10 May 2024 | 0.07201 | -0.00097 | -1.33% | 0.07265 | 0.07694 | 0.0703 | 2,006,405.00 |
| 09 May 2024 | 0.07298 | 0.002 | 2.82% | 0.07046 | 0.07342 | 0.06893 | 1,389,273.00 |
| 08 May 2024 | 0.07098 | -0.00311 | -4.20% | 0.07396 | 0.07405 | 0.0702 | 1,606,894.00 |
| 07 May 2024 | 0.07409 | -0.00565 | -7.09% | 0.07643 | 0.07842 | 0.07399 | 1,007,908.00 |
| 06 May 2024 | 0.07974 | 0.00 | 0.00% | 0.07974 | 0.07974 | 0.07974 | 0.00 |
| 05 May 2024 | 0.07974 | 0.00117 | 1.49% | 0.07873 | 0.08137 | 0.07687 | 569,914.00 |
| 04 May 2024 | 0.07857 | 0.00008 | 0.10% | 0.07863 | 0.08012 | 0.07772 | 794,795.00 |
| 03 May 2024 | 0.07849 | 0.00393 | 5.27% | 0.07466 | 0.07916 | 0.07292 | 1,423,244.00 |
| 02 May 2024 | 0.07456 | -0.00154 | -2.02% | 0.0753 | 0.07649 | 0.07263 | 2,285,391.00 |
| 01 May 2024 | 0.0761 | 0.00053 | 0.70% | 0.07573 | 0.07915 | 0.07114 | 4,196,471.00 |
| 30 Abr 2024 | 0.07557 | -0.00949 | -11.16% | 0.08444 | 0.08604 | 0.07116 | 5,899,369.00 |
| 29 Abr 2024 | 0.08506 | -0.00056 | -0.65% | 0.08644 | 0.08746 | 0.08294 | 1,667,867.00 |
| 28 Abr 2024 | 0.08562 | -0.00245 | -2.78% | 0.08793 | 0.09142 | 0.08562 | 1,294,651.00 |
| 27 Abr 2024 | 0.08807 | -0.00123 | -1.38% | 0.08965 | 0.09001 | 0.08525 | 1,373,276.00 |
| 26 Abr 2024 | 0.0893 | -0.00604 | -6.34% | 0.0936 | 0.0936 | 0.08822 | 2,213,751.00 |
| 25 Abr 2024 | 0.09534 | 0.00 | 0.00% | 0.09534 | 0.09534 | 0.09534 | 0.00 |
| 24 Abr 2024 | 0.09534 | -0.00497 | -4.95% | 0.10026 | 0.10368 | 0.09447 | 2,387,414.00 |
| 23 Abr 2024 | 0.10031 | 0.00002 | 0.02% | 0.10093 | 0.10439 | 0.09824 | 2,127,745.00 |
| 22 Abr 2024 | 0.10029 | 0.00379 | 3.93% | 0.09689 | 0.10138 | 0.09625 | 1,469,031.00 |
| 21 Abr 2024 | 0.0965 | -0.0011 | -1.13% | 0.097 | 0.09947 | 0.09432 | 1,404,592.00 |
| 20 Abr 2024 | 0.0976 | 0.00582 | 6.34% | 0.0922 | 0.09876 | 0.09038 | 1,851,592.00 |
| 19 Abr 2024 | 0.09178 | 0.00033 | 0.36% | 0.09102 | 0.097 | 0.08301 | 3,863,022.00 |
| 18 Abr 2024 | 0.09145 | -0.00237 | -2.53% | 0.09403 | 0.09611 | 0.08841 | 3,995,242.00 |
| 17 Abr 2024 | 0.09382 | -0.00169 | -1.77% | 0.09482 | 0.09829 | 0.086 | 7,959,135.00 |
| 16 Abr 2024 | 0.09551 | 0.00358 | 3.89% | 0.09182 | 0.09741 | 0.08917 | 5,627,408.00 |
| 15 Abr 2024 | 0.09193 | -0.00156 | -1.67% | 0.09299 | 0.10427 | 0.08801 | 5,059,778.00 |
| 14 Abr 2024 | 0.09349 | 0.00638 | 7.32% | 0.08727 | 0.09417 | 0.08214 | 5,661,249.00 |
| 13 Abr 2024 | 0.08711 | -0.01241 | -12.47% | 0.09924 | 0.103 | 0.07734 | 9,018,809.00 |
| 12 Abr 2024 | 0.09952 | -0.0151 | -13.17% | 0.11419 | 0.11948 | 0.08754 | 8,482,865.00 |
| 11 Abr 2024 | 0.11462 | -0.00232 | -1.98% | 0.11674 | 0.12225 | 0.1136 | 1,647,182.00 |
| 10 Abr 2024 | 0.11694 | -0.00418 | -3.45% | 0.12087 | 0.12306 | 0.11153 | 2,496,607.00 |
| 09 Abr 2024 | 0.12112 | 0.00117 | 0.98% | 0.12007 | 0.12301 | 0.11309 | 2,583,153.00 |
| 08 Abr 2024 | 0.11995 | 0.00162 | 1.37% | 0.1184 | 0.121 | 0.11583 | 1,782,331.00 |
| 07 Abr 2024 | 0.11833 | 0.00252 | 2.18% | 0.11569 | 0.11833 | 0.1149 | 1,078,758.00 |
| 06 Abr 2024 | 0.11581 | -0.00335 | -2.81% | 0.11877 | 0.12088 | 0.11545 | 2,189,242.00 |
| 05 Abr 2024 | 0.11916 | -0.00569 | -4.56% | 0.12484 | 0.12968 | 0.11396 | 6,243,897.00 |
| 04 Abr 2024 | 0.12485 | 0.014 | 12.63% | 0.11055 | 0.12815 | 0.10965 | 4,112,770.00 |
| 03 Abr 2024 | 0.11085 | -0.00227 | -2.01% | 0.113 | 0.12634 | 0.10922 | 6,015,633.00 |
| 02 Abr 2024 | 0.11312 | -0.00518 | -4.38% | 0.11806 | 0.11922 | 0.1061 | 2,663,779.00 |
| 01 Abr 2024 | 0.1183 | -0.00127 | -1.06% | 0.1196 | 0.12209 | 0.11433 | 1,920,216.00 |
| 31 Mar 2024 | 0.11957 | 0.00118 | 1.00% | 0.11797 | 0.12135 | 0.11793 | 746,741.00 |
| 30 Mar 2024 | 0.11839 | -0.00645 | -5.17% | 0.12631 | 0.1342 | 0.11734 | 2,268,552.00 |
| 29 Mar 2024 | 0.12484 | 0.00958 | 8.31% | 0.11488 | 0.13572 | 0.11119 | 10,037,005.00 |
| 28 Mar 2024 | 0.11526 | -0.00144 | -1.23% | 0.11623 | 0.12238 | 0.114 | 4,207,080.00 |
| 27 Mar 2024 | 0.1167 | -0.00295 | -2.47% | 0.11951 | 0.12317 | 0.11464 | 2,806,235.00 |
| 26 Mar 2024 | 0.11965 | 0.0026 | 2.22% | 0.11674 | 0.12855 | 0.11562 | 6,392,496.00 |
| 25 Mar 2024 | 0.11705 | 0.01004 | 9.38% | 0.10653 | 0.11988 | 0.10558 | 4,682,237.00 |
| 24 Mar 2024 | 0.10701 | 0.00842 | 8.54% | 0.09922 | 0.12064 | 0.09919 | 11,038,115.00 |
| 23 Mar 2024 | 0.09859 | -0.00089 | -0.89% | 0.0993 | 0.10147 | 0.09741 | 2,297,038.00 |
| 22 Mar 2024 | 0.09948 | 0.00092 | 0.93% | 0.09871 | 0.10497 | 0.09366 | 3,394,778.00 |
| 21 Mar 2024 | 0.09856 | -0.00254 | -2.51% | 0.10008 | 0.1033 | 0.09541 | 3,640,180.00 |
| 20 Mar 2024 | 0.1011 | 0.01324 | 15.07% | 0.08826 | 0.10897 | 0.08311 | 15,392,265.00 |
| 19 Mar 2024 | 0.08786 | 0.00302 | 3.56% | 0.08487 | 0.08786 | 0.07374 | 4,667,675.00 |
| 18 Mar 2024 | 0.08484 | -0.00597 | -6.57% | 0.08988 | 0.09206 | 0.083 | 2,038,490.00 |
| 17 Mar 2024 | 0.09081 | 0.00094 | 1.05% | 0.09086 | 0.09273 | 0.08564 | 2,387,115.00 |
| 16 Mar 2024 | 0.08987 | -0.01263 | -12.32% | 0.10279 | 0.10288 | 0.08748 | 3,049,549.00 |
| 15 Mar 2024 | 0.1025 | -0.01576 | -13.33% | 0.11224 | 0.11322 | 0.096 | 3,831,481.00 |
| 14 Mar 2024 | 0.11826 | 0.00 | 0.00% | 0.11826 | 0.11826 | 0.11826 | 0.00 |
| 13 Mar 2024 | 0.11826 | 0.01386 | 13.28% | 0.10412 | 0.1212 | 0.10379 | 7,194,209.00 |
| 12 Mar 2024 | 0.1044 | -0.0007 | -0.67% | 0.10537 | 0.10768 | 0.095 | 3,837,462.00 |
| 11 Mar 2024 | 0.1051 | 0.00223 | 2.17% | 0.10328 | 0.108 | 0.09673 | 4,479,045.00 |
| 10 Mar 2024 | 0.10287 | 0.00277 | 2.77% | 0.10141 | 0.10462 | 0.09777 | 2,943,843.00 |
| 09 Mar 2024 | 0.1001 | 0.00 | 0.00% | 0.1001 | 0.1001 | 0.1001 | 0.00 |
| 08 Mar 2024 | 0.1001 | -0.00462 | -4.41% | 0.1052 | 0.10537 | 0.0965 | 3,357,806.00 |
| 07 Mar 2024 | 0.10472 | 0.00085 | 0.82% | 0.10387 | 0.10736 | 0.102 | 2,561,568.00 |
| 06 Mar 2024 | 0.10387 | 0.00418 | 4.19% | 0.09943 | 0.10564 | 0.09608 | 2,454,718.00 |
| 05 Mar 2024 | 0.09969 | -0.01388 | -12.22% | 0.113 | 0.11723 | 0.08551 | 6,638,840.00 |
| 04 Mar 2024 | 0.11357 | 0.00202 | 1.81% | 0.1114 | 0.12409 | 0.10991 | 4,897,539.00 |
| 03 Mar 2024 | 0.11155 | 0.00235 | 2.15% | 0.10899 | 0.11209 | 0.09945 | 3,799,829.00 |
| 02 Mar 2024 | 0.1092 | -0.00157 | -1.42% | 0.11021 | 0.1241 | 0.10581 | 6,462,127.00 |
| 01 Mar 2024 | 0.11077 | 0.01404 | 14.51% | 0.09735 | 0.11294 | 0.09695 | 6,081,078.00 |
| 29 Feb 2024 | 0.09673 | 0.00175 | 1.84% | 0.09493 | 0.11358 | 0.09369 | 5,158,576.00 |
| 28 Feb 2024 | 0.09498 | 0.00239 | 2.58% | 0.09313 | 0.09756 | 0.08612 | 4,650,837.00 |
| 27 Feb 2024 | 0.09259 | 0.00134 | 1.47% | 0.0912 | 0.09783 | 0.09063 | 3,908,436.00 |
| 26 Feb 2024 | 0.09125 | 0.00474 | 5.48% | 0.0863 | 0.09183 | 0.08611 | 2,581,760.00 |
| 25 Feb 2024 | 0.08651 | -0.00134 | -1.53% | 0.08775 | 0.08907 | 0.08559 | 1,241,581.00 |
| 24 Feb 2024 | 0.08785 | 0.00191 | 2.22% | 0.08561 | 0.08883 | 0.08307 | 1,537,772.00 |
| 23 Feb 2024 | 0.08594 | 0.00064 | 0.75% | 0.0854 | 0.08909 | 0.08255 | 1,899,904.00 |
| 22 Feb 2024 | 0.0853 | -0.00046 | -0.54% | 0.08558 | 0.08794 | 0.08385 | 1,511,338.00 |
| 21 Feb 2024 | 0.08576 | -0.00359 | -4.02% | 0.08926 | 0.08994 | 0.08207 | 1,931,640.00 |
