SKKY Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
22 May 2024 | 0.564012 | 0.00 | 0.00% | 0.564012 | 0.564012 | 0.564012 | 0 |
21 May 2024 | 0.564012 | -0.10599 | -15.82% | 0.60 | 0.60 | 0.564012 | 344 |
20 May 2024 | 0.67 | 0.331 | 97.64% | 0.67 | 0.67 | 0.67 | 414 |
17 May 2024 | 0.339 | 0.00 | 0.00% | 0.339 | 0.339 | 0.339 | 0 |
16 May 2024 | 0.339 | -0.001 | -0.29% | 0.448 | 0.474 | 0.339 | 8,436 |
15 May 2024 | 0.34 | 0.04445 | 15.04% | 0.2511 | 0.34 | 0.25 | 3,265 |
14 May 2024 | 0.29555 | 0.00 | 0.00% | 0.29555 | 0.29555 | 0.29555 | 0 |
13 May 2024 | 0.29555 | 0.00065 | 0.22% | 0.2949 | 0.34 | 0.2949 | 20,661 |
10 May 2024 | 0.2949 | 0.01565 | 5.60% | 0.2511 | 0.2949 | 0.2511 | 700 |
09 May 2024 | 0.27925 | 0.00 | 0.00% | 0.27925 | 0.27925 | 0.27925 | 0 |
08 May 2024 | 0.27925 | 0.00 | 0.00% | 0.27925 | 0.27925 | 0.27925 | 0 |
07 May 2024 | 0.27925 | 0.00 | 0.00% | 0.27925 | 0.27925 | 0.27925 | 0 |
06 May 2024 | 0.27925 | 0.00 | 0.00% | 0.27925 | 0.27925 | 0.27925 | 0 |
03 May 2024 | 0.27925 | -0.01575 | -5.34% | 0.25 | 0.27925 | 0.25 | 769 |
02 May 2024 | 0.295 | 0.00 | 0.00% | 0.295 | 0.295 | 0.295 | 0 |
01 May 2024 | 0.295 | 0.00 | 0.00% | 0.295 | 0.295 | 0.295 | 0 |
30 Abr 2024 | 0.295 | 0.00 | 0.00% | 0.295 | 0.295 | 0.295 | 150 |
29 Abr 2024 | 0.295 | 0.00 | 0.00% | 0.295 | 0.295 | 0.295 | 2,000 |
26 Abr 2024 | 0.295 | -0.005 | -1.67% | 0.295 | 0.295 | 0.295 | 2,000 |
25 Abr 2024 | 0.30 | 0.00 | 0.00% | 0.30 | 0.30 | 0.30 | 0 |
24 Abr 2024 | 0.30 | 0.00 | 0.00% | 0.30 | 0.30 | 0.30 | 0 |
23 Abr 2024 | 0.30 | 0.00 | 0.00% | 0.30 | 0.30 | 0.30 | 0 |
22 Abr 2024 | 0.30 | 0.00 | 0.00% | 0.30 | 0.30 | 0.30 | 0 |
19 Abr 2024 | 0.30 | 0.00 | 0.00% | 0.30 | 0.30 | 0.30 | 0 |
18 Abr 2024 | 0.30 | 0.00 | 0.00% | 0.30 | 0.30 | 0.30 | 0 |
17 Abr 2024 | 0.30 | 0.00 | 0.00% | 0.30 | 0.30 | 0.30 | 0 |
16 Abr 2024 | 0.30 | 0.00 | 0.00% | 0.30 | 0.30 | 0.30 | 0 |
15 Abr 2024 | 0.30 | 0.00 | 0.00% | 0.30 | 0.30 | 0.30 | 0 |
12 Abr 2024 | 0.30 | 0.00 | 0.00% | 0.30 | 0.30 | 0.30 | 2,684 |
11 Abr 2024 | 0.30 | 0.00 | 0.00% | 0.30 | 0.30 | 0.25 | 3,100 |
10 Abr 2024 | 0.30 | 0.035 | 13.21% | 0.20 | 0.30 | 0.20 | 1,600 |
09 Abr 2024 | 0.265 | 0.00 | 0.00% | 0.265 | 0.265 | 0.265 | 0 |
08 Abr 2024 | 0.265 | -0.084 | -24.07% | 0.339 | 0.339 | 0.20 | 3,380 |
05 Abr 2024 | 0.349 | 0.00 | 0.00% | 0.349 | 0.349 | 0.349 | 0 |
04 Abr 2024 | 0.349 | 0.01452 | 4.34% | 0.334485 | 0.349 | 0.15 | 15,700 |
03 Abr 2024 | 0.334485 | -0.01552 | -4.43% | 0.3001 | 0.334485 | 0.3001 | 1,100 |
02 Abr 2024 | 0.35 | 0.00 | 0.00% | 0.35 | 0.35 | 0.35 | 0 |
01 Abr 2024 | 0.35 | 0.00 | 0.00% | 0.35 | 0.35 | 0.35 | 0 |
28 Mar 2024 | 0.35 | 0.00 | 0.00% | 0.35 | 0.35 | 0.35 | 0 |
27 Mar 2024 | 0.35 | 0.00 | 0.00% | 0.35 | 0.35 | 0.35 | 0 |
26 Mar 2024 | 0.35 | 0.00 | 0.00% | 0.35 | 0.35 | 0.35 | 0 |
25 Mar 2024 | 0.35 | -0.003 | -0.85% | 0.3479 | 0.35 | 0.333 | 6,198 |
22 Mar 2024 | 0.353 | 0.00 | 0.00% | 0.353 | 0.353 | 0.353 | 0 |
21 Mar 2024 | 0.353 | 0.00 | 0.00% | 0.353 | 0.353 | 0.353 | 500 |
20 Mar 2024 | 0.353 | 0.00 | 0.00% | 0.353 | 0.353 | 0.353 | 0 |
19 Mar 2024 | 0.353 | 0.00 | 0.00% | 0.353 | 0.353 | 0.353 | 0 |
18 Mar 2024 | 0.353 | 0.00 | 0.00% | 0.353 | 0.353 | 0.353 | 0 |
15 Mar 2024 | 0.353 | 0.00 | 0.00% | 0.353 | 0.353 | 0.353 | 0 |
14 Mar 2024 | 0.353 | 0.00 | 0.00% | 0.353 | 0.353 | 0.353 | 500 |
13 Mar 2024 | 0.353 | 0.02 | 6.01% | 0.28805 | 0.353 | 0.28805 | 1,600 |
12 Mar 2024 | 0.333 | 0.00 | 0.00% | 0.333 | 0.333 | 0.333 | 0 |
11 Mar 2024 | 0.333 | 0.00 | 0.00% | 0.333 | 0.333 | 0.333 | 0 |
08 Mar 2024 | 0.333 | 0.00 | 0.00% | 0.333 | 0.333 | 0.333 | 0 |
07 Mar 2024 | 0.333 | -0.021 | -5.93% | 0.333 | 0.333 | 0.333 | 617 |
06 Mar 2024 | 0.354 | 0.00 | 0.00% | 0.354 | 0.354 | 0.354 | 0 |
05 Mar 2024 | 0.354 | 0.00 | 0.00% | 0.354 | 0.354 | 0.354 | 1,000 |
04 Mar 2024 | 0.354 | 0.054 | 18.00% | 0.2701 | 0.354 | 0.2701 | 1,100 |
01 Mar 2024 | 0.30 | 0.00 | 0.00% | 0.30 | 0.30 | 0.30 | 0 |
29 Feb 2024 | 0.30 | 0.00 | 0.00% | 0.30 | 0.30 | 0.30 | 0 |
28 Feb 2024 | 0.30 | 0.00 | 0.00% | 0.30 | 0.30 | 0.30 | 0 |
27 Feb 2024 | 0.30 | 0.00 | 0.00% | 0.30 | 0.30 | 0.30 | 0 |
26 Feb 2024 | 0.30 | 0.00 | 0.00% | 0.30 | 0.30 | 0.30 | 0 |
23 Feb 2024 | 0.30 | 0.00 | 0.00% | 0.30 | 0.30 | 0.30 | 0 |