Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
SKLUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29 2024 | 0.0852 | -0.0007 | -0.81% | 0.1002 | 0.1037 | 0.0828 | 72,960,187.00 |
| Apr 28 2024 | 0.0859 | -0.002 | -2.28% | 0.0878 | 0.0914 | 0.0853 | 50,094,328.00 |
| Apr 27 2024 | 0.0879 | -0.0014 | -1.57% | 0.0892 | 0.090 | 0.0851 | 50,876,942.00 |
| Apr 26 2024 | 0.0893 | -0.0045 | -4.80% | 0.0937 | 0.0939 | 0.0882 | 95,627,816.00 |
| Apr 25 2024 | 0.0938 | -0.0017 | -1.78% | 0.0954 | 0.0965 | 0.0916 | 53,981,850.00 |
| Apr 24 2024 | 0.0955 | -0.0046 | -4.60% | 0.1002 | 0.1037 | 0.0941 | 70,918,191.00 |
| Apr 23 2024 | 0.1001 | -0.0003 | -0.30% | 0.1002 | 0.1043 | 0.0981 | 61,816,778.00 |
| Apr 22 2024 | 0.1004 | 0.0042 | 4.37% | 0.09605 | 0.1014 | 0.09605 | 31,024,072.00 |
| Apr 21 2024 | 0.0962 | -0.0013 | -1.33% | 0.0971 | 0.0996 | 0.0942 | 63,877,996.00 |
| Apr 20 2024 | 0.0975 | 0.0052 | 5.63% | 0.0919 | 0.0988 | 0.09015 | 59,477,153.00 |
| Apr 19 2024 | 0.0923 | 0.001 | 1.10% | 0.0909 | 0.097 | 0.0829 | 103,351,391.00 |
| Apr 18 2024 | 0.0913 | -0.0023 | -2.46% | 0.0936 | 0.0964 | 0.0878 | 118,070,853.00 |
| Apr 17 2024 | 0.0936 | -0.002 | -2.09% | 0.0949 | 0.0985 | 0.0859 | 190,532,235.00 |
| Apr 16 2024 | 0.0956 | 0.0037 | 4.03% | 0.0917 | 0.0975 | 0.0893 | 183,077,972.00 |
| Apr 15 2024 | 0.0919 | -0.0017 | -1.82% | 0.0928 | 0.1044 | 0.088 | 111,423,754.00 |
| Apr 14 2024 | 0.0936 | 0.006 | 6.85% | 0.0876 | 0.0947 | 0.0822 | 314,898,458.00 |
| Apr 13 2024 | 0.0876 | -0.012 | -12.05% | 0.0992 | 0.103 | 0.0775 | 267,742,504.00 |
| Apr 12 2024 | 0.0996 | -0.015 | -13.09% | 0.1143 | 0.1195 | 0.090 | 147,436,215.00 |
| Apr 11 2024 | 0.1146 | -0.0022 | -1.88% | 0.1165 | 0.12274 | 0.1135 | 57,252,887.00 |
| Apr 10 2024 | 0.1168 | -0.0039 | -3.23% | 0.1216 | 0.123 | 0.111 | 54,343,047.00 |
| Apr 09 2024 | 0.1207 | 0.001 | 0.84% | 0.120 | 0.1231 | 0.1132 | 71,543,101.00 |
| Apr 08 2024 | 0.1197 | 0.002 | 1.70% | 0.1181 | 0.1212 | 0.1158 | 27,638,906.00 |
| Apr 07 2024 | 0.1177 | 0.0017 | 1.47% | 0.1158 | 0.11893 | 0.115 | 24,057,734.00 |
| Apr 06 2024 | 0.116 | -0.0044 | -3.65% | 0.1188 | 0.1209 | 0.1154 | 32,951,101.00 |
| Apr 05 2024 | 0.1204 | -0.0044 | -3.53% | 0.125 | 0.1297 | 0.1138 | 66,369,315.00 |
| Apr 04 2024 | 0.1248 | 0.0138 | 12.43% | 0.1106 | 0.1282 | 0.1095 | 73,675,328.00 |
| Apr 03 2024 | 0.111 | -0.0025 | -2.20% | 0.1135 | 0.1263 | 0.1091 | 93,958,365.00 |
| Apr 02 2024 | 0.1135 | -0.0051 | -4.30% | 0.1184 | 0.1193 | 0.1061 | 117,204,941.00 |
| Apr 01 2024 | 0.1186 | -0.0019 | -1.58% | 0.1195 | 0.122 | 0.114 | 57,144,194.00 |
| Mar 31 2024 | 0.1205 | 0.0024 | 2.03% | 0.1182 | 0.1215 | 0.1178 | 21,370,085.00 |
| Mar 30 2024 | 0.1181 | -0.0067 | -5.37% | 0.1263 | 0.1345 | 0.1173 | 80,562,227.00 |
| Mar 29 2024 | 0.1248 | 0.0097 | 8.43% | 0.115 | 0.1357 | 0.11096 | 164,346,813.00 |
| Mar 28 2024 | 0.1151 | -0.0012 | -1.03% | 0.1162 | 0.1227 | 0.1139 | 49,815,916.00 |
| Mar 27 2024 | 0.1163 | -0.0025 | -2.10% | 0.1196 | 0.1231 | 0.1149 | 70,070,420.00 |
| Mar 26 2024 | 0.1188 | 0.002 | 1.71% | 0.117 | 0.1285 | 0.1154 | 111,647,850.00 |
| Mar 25 2024 | 0.1168 | 0.0095 | 8.85% | 0.1069 | 0.1199 | 0.1055 | 111,907,236.00 |
| Mar 24 2024 | 0.1073 | 0.0082 | 8.27% | 0.0994 | 0.120 | 0.099 | 159,406,293.00 |
| Mar 23 2024 | 0.0991 | 0.0006 | 0.61% | 0.0995 | 0.1016 | 0.0974 | 32,941,713.00 |
| Mar 22 2024 | 0.0985 | 0.00 | 0.00% | 0.0985 | 0.1049 | 0.0934 | 57,178,728.00 |
| Mar 21 2024 | 0.0985 | -0.0024 | -2.38% | 0.1001 | 0.1037 | 0.0954 | 70,037,119.00 |
| Mar 20 2024 | 0.1009 | 0.0132 | 15.05% | 0.088 | 0.1074 | 0.083 | 202,217,961.00 |
| Mar 19 2024 | 0.0877 | 0.0034 | 4.03% | 0.0848 | 0.0879 | 0.0736 | 89,117,825.00 |
| Mar 18 2024 | 0.0843 | -0.0063 | -6.95% | 0.0903 | 0.092 | 0.0828 | 37,184,186.00 |
| Mar 17 2024 | 0.0906 | 0.0009 | 1.00% | 0.0904 | 0.0927 | 0.0855 | 35,090,107.00 |
| Mar 16 2024 | 0.0897 | -0.0134 | -13.00% | 0.1027 | 0.10314 | 0.0872 | 35,023,607.00 |
| Mar 15 2024 | 0.1031 | -0.008 | -7.20% | 0.1115 | 0.1132 | 0.0966 | 146,658,469.00 |
| Mar 14 2024 | 0.1111 | -0.0067 | -5.69% | 0.1176 | 0.1218 | 0.103 | 88,298,495.00 |
| Mar 13 2024 | 0.1178 | 0.0139 | 13.38% | 0.1041 | 0.1214 | 0.1026 | 129,468,072.00 |
| Mar 12 2024 | 0.1039 | -0.0014 | -1.33% | 0.1053 | 0.1076 | 0.0959 | 101,267,371.00 |
| Mar 11 2024 | 0.1053 | 0.0024 | 2.33% | 0.1037 | 0.1078 | 0.0962 | 129,805,014.00 |
| Mar 10 2024 | 0.1029 | 0.0012 | 1.18% | 0.1018 | 0.1049 | 0.0981 | 38,206,344.00 |
| Mar 09 2024 | 0.1017 | 0.0016 | 1.60% | 0.1004 | 0.1039 | 0.0996 | 21,226,138.00 |
| Mar 08 2024 | 0.1001 | -0.0043 | -4.12% | 0.1055 | 0.1056 | 0.0964 | 53,274,981.00 |
| Mar 07 2024 | 0.1044 | 0.0005 | 0.48% | 0.1039 | 0.1075 | 0.102 | 34,453,421.00 |
| Mar 06 2024 | 0.1039 | 0.0038 | 3.80% | 0.0996 | 0.1057 | 0.0959 | 36,423,047.00 |
| Mar 05 2024 | 0.1001 | -0.0137 | -12.04% | 0.113 | 0.1171 | 0.0853 | 84,974,939.00 |
| Mar 04 2024 | 0.1138 | 0.0026 | 2.34% | 0.1111 | 0.1242 | 0.1098 | 91,534,014.00 |
| Mar 03 2024 | 0.1112 | 0.0016 | 1.46% | 0.109 | 0.1123 | 0.0986 | 49,106,441.00 |
| Mar 02 2024 | 0.1096 | -0.0009 | -0.81% | 0.1102 | 0.1243 | 0.1058 | 75,275,122.00 |
| Mar 01 2024 | 0.1105 | 0.0129 | 13.22% | 0.0973 | 0.1131 | 0.0972 | 120,679,955.00 |
| Feb 29 2024 | 0.0976 | 0.0031 | 3.28% | 0.095 | 0.1134 | 0.0939 | 112,043,022.00 |
| Feb 28 2024 | 0.0945 | 0.0017 | 1.83% | 0.0931 | 0.0979 | 0.0861 | 61,255,649.00 |
| Feb 27 2024 | 0.0928 | 0.0016 | 1.75% | 0.0911 | 0.0982 | 0.0907 | 53,516,573.00 |
| Feb 26 2024 | 0.0912 | 0.0049 | 5.68% | 0.0863 | 0.0918 | 0.086 | 24,801,003.00 |
| Feb 25 2024 | 0.0863 | -0.0016 | -1.82% | 0.088 | 0.0892 | 0.0855 | 22,985,969.00 |
| Feb 24 2024 | 0.0879 | 0.0018 | 2.09% | 0.0861 | 0.089 | 0.0829 | 35,144,039.00 |
| Feb 23 2024 | 0.0861 | 0.001 | 1.18% | 0.0853 | 0.0893 | 0.0825 | 40,907,936.00 |
| Feb 22 2024 | 0.0851 | -0.0006 | -0.70% | 0.0858 | 0.088 | 0.0836 | 25,410,363.00 |
| Feb 21 2024 | 0.0857 | -0.0039 | -4.35% | 0.0892 | 0.090 | 0.082 | 29,446,299.00 |
| Feb 20 2024 | 0.0896 | -0.003 | -3.24% | 0.0932 | 0.0937 | 0.084 | 43,794,427.00 |
| Feb 19 2024 | 0.0926 | 0.0001 | 0.11% | 0.0926 | 0.0948 | 0.091 | 26,643,528.00 |
| Feb 18 2024 | 0.0925 | -0.0002 | -0.22% | 0.0922 | 0.0943 | 0.0901 | 26,724,850.00 |
| Feb 17 2024 | 0.0927 | 0.0014 | 1.53% | 0.091 | 0.0929 | 0.0865 | 29,228,012.00 |
| Feb 16 2024 | 0.0913 | -0.0017 | -1.83% | 0.0927 | 0.1043 | 0.0901 | 96,619,572.00 |
| Feb 15 2024 | 0.093 | 0.0069 | 8.01% | 0.0867 | 0.1003 | 0.0858 | 128,594,151.00 |
| Feb 14 2024 | 0.0861 | 0.0046 | 5.64% | 0.0813 | 0.089 | 0.080 | 69,507,063.00 |
| Feb 13 2024 | 0.0815 | 0.0011 | 1.37% | 0.0803 | 0.0862 | 0.0767 | 80,131,199.00 |
| Feb 12 2024 | 0.0804 | 0.0036 | 4.69% | 0.0767 | 0.082 | 0.0755 | 33,393,351.00 |
| Feb 11 2024 | 0.0768 | -0.003 | -3.76% | 0.0794 | 0.0809 | 0.0766 | 26,046,597.00 |
| Feb 10 2024 | 0.0798 | 0.0006 | 0.76% | 0.0794 | 0.081 | 0.0766 | 17,310,156.00 |
| Feb 09 2024 | 0.0792 | 0.0063 | 8.64% | 0.0728 | 0.0841 | 0.0727 | 65,646,603.00 |
| Feb 08 2024 | 0.0729 | -0.0009 | -1.22% | 0.0739 | 0.0746 | 0.0722 | 22,991,655.00 |
| Feb 07 2024 | 0.0738 | 0.0024 | 3.36% | 0.0716 | 0.0765 | 0.0714 | 42,673,827.00 |
| Feb 06 2024 | 0.0714 | 0.0004 | 0.56% | 0.071 | 0.0723 | 0.0698 | 21,308,003.00 |
| Feb 05 2024 | 0.071 | 0.0005 | 0.71% | 0.0705 | 0.0722 | 0.0694 | 16,926,763.00 |
| Feb 04 2024 | 0.0705 | -0.0013 | -1.81% | 0.0718 | 0.0724 | 0.0703 | 18,435,194.00 |
| Feb 03 2024 | 0.0718 | -0.001 | -1.37% | 0.0727 | 0.0739 | 0.0715 | 19,571,945.00 |
| Feb 02 2024 | 0.0728 | 0.0006 | 0.83% | 0.0723 | 0.0748 | 0.0717 | 21,710,975.00 |
| Feb 01 2024 | 0.0722 | 0.00 | 0.00% | 0.0725 | 0.0731 | 0.0706 | 23,089,416.00 |
| Jan 31 2024 | 0.0722 | -0.0032 | -4.24% | 0.0756 | 0.0763 | 0.0717 | 34,611,704.00 |
