Sekuritance More Historical Data - SKRTUSDT | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Cryptocurrencies
GATE
Sekuritance (Gate.io:SKRTUSDT)
Sekuritance (Gate.io:SKRTUSDT) Historical

SKRTUSDT Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 19 2024	0.000522	0.00006	13.00%	0.000462	0.000522	0.000459	35,515,664.00
May 18 2024	0.000462	-0.00000020	-0.04%	0.000461	0.000463	0.000459	30,231,250.00
May 17 2024	0.000462	0.00000300	0.65%	0.000459	0.000463	0.000458	29,633,698.00
May 16 2024	0.000459	-0.00000300	-0.65%	0.000461	0.000464	0.000456	30,340,636.00
May 15 2024	0.000462	-0.00000020	-0.04%	0.000462	0.000465	0.000455	29,569,742.00
May 14 2024	0.000462	-0.00000040	-0.09%	0.000462	0.000463	0.000462	28,928,725.00
May 13 2024	0.000462	0.00000040	0.09%	0.000462	0.000462	0.000461	29,101,367.00
May 12 2024	0.000462	-0.00000300	-0.65%	0.000465	0.000466	0.00046	29,237,268.00
May 11 2024	0.000465	0.00000090	0.19%	0.000464	0.000465	0.000463	29,598,337.00
May 10 2024	0.000464	-0.00000900	-1.90%	0.000474	0.000476	0.000462	26,793,032.00
May 09 2024	0.000473	-0.00000060	-0.13%	0.000474	0.000478	0.000472	29,482,085.00
May 08 2024	0.000473	-0.00000200	-0.42%	0.000475	0.000476	0.000469	27,930,642.00
May 07 2024	0.000476	-0.00000060	-0.13%	0.000475	0.000476	0.000469	25,455,596.00
May 06 2024	0.000476	0.00000600	1.28%	0.000471	0.00048	0.00047	28,718,015.00
May 05 2024	0.00047	-0.00000200	-0.42%	0.000473	0.000481	0.000469	29,082,407.00
May 04 2024	0.000472	-0.00000600	-1.26%	0.000473	0.000481	0.000469	24,788,953.00
May 03 2024	0.000478	0.000021	4.60%	0.000456	0.000478	0.00045	11,555,893.00
May 02 2024	0.000456	0.00000050	0.11%	0.000456	0.000457	0.000454	29,898,553.00
May 01 2024	0.000456	-0.00000700	-1.51%	0.000463	0.000465	0.000451	30,506,577.00
Apr 30 2024	0.000463	-0.000029	-5.90%	0.000492	0.000493	0.000461	22,525,704.00
Apr 29 2024	0.000492	0.00000600	1.24%	0.000485	0.0005	0.000479	11,387,721.00
Apr 28 2024	0.000485	0.00000500	1.04%	0.00048	0.00049	0.00048	26,473,656.00
Apr 27 2024	0.00048	-0.000012	-2.44%	0.000492	0.000493	0.00048	28,040,436.00
Apr 26 2024	0.000493	-0.00000100	-0.20%	0.000493	0.000505	0.00048	17,242,919.00
Apr 25 2024	0.000494	-0.00000060	-0.12%	0.000495	0.000495	0.000489	28,171,817.00
Apr 24 2024	0.000495	-0.00000300	-0.60%	0.000498	0.000499	0.000494	26,448,136.00
Apr 23 2024	0.000498	0.000033	7.09%	0.000466	0.000505	0.000465	28,629,433.00
Apr 22 2024	0.000466	0.00000010	0.02%	0.000466	0.000471	0.000465	23,206,500.00
Apr 21 2024	0.000465	0.00000010	0.02%	0.000465	0.000467	0.000465	14,659,606.00
Apr 20 2024	0.000465	-0.00000030	-0.06%	0.000467	0.000471	0.000465	10,918,791.00
Apr 19 2024	0.000466	-0.00000800	-1.69%	0.000475	0.000475	0.000465	28,613,694.00
Apr 18 2024	0.000474	-0.00001	-2.07%	0.000484	0.000485	0.000461	18,527,754.00
Apr 17 2024	0.000484	0.000026	5.68%	0.000471	0.000506	0.000461	12,411,741.00
Apr 16 2024	0.000458	-0.000037	-7.47%	0.000508	0.000508	0.000458	15,089,661.00
Apr 15 2024	0.000495	0.000027	5.77%	0.000489	0.00051	0.00045	732,006.00
Apr 14 2024	0.000468	0.000014	3.09%	0.000454	0.00051	0.0004	15,872,193.00
Apr 13 2024	0.000454	-0.000076	-14.34%	0.00053	0.00053	0.00045	25,718,036.00
Apr 12 2024	0.00053	0.00000300	0.57%	0.000526	0.000531	0.000521	26,818,610.00
Apr 11 2024	0.000527	-0.00000600	-1.13%	0.000533	0.000553	0.000521	25,483,358.00
Apr 10 2024	0.000533	-0.00001	-1.84%	0.000543	0.000543	0.000528	18,553,505.00
Apr 09 2024	0.000543	-0.000019	-3.38%	0.000562	0.000566	0.000535	24,622,827.00
Apr 08 2024	0.000562	0.000029	5.44%	0.000534	0.000562	0.000531	21,999,449.00
Apr 07 2024	0.000533	0.000015	2.90%	0.000519	0.000534	0.000517	16,395,328.00
Apr 06 2024	0.000518	-0.00000200	-0.38%	0.00052	0.00052	0.000518	5,748,964.00
Apr 05 2024	0.00052	0.00000300	0.58%	0.000517	0.000521	0.000517	19,425,502.00
Apr 04 2024	0.000517	-0.00000010	-0.02%	0.000518	0.00052	0.000515	30,113,880.00
Apr 03 2024	0.000518	0.00000100	0.19%	0.000517	0.000533	0.000512	16,388,146.00
Apr 02 2024	0.000517	0.00000400	0.78%	0.000512	0.000521	0.00051	29,664,751.00
Apr 01 2024	0.000513	-0.000015	-2.84%	0.000527	0.000533	0.00051	28,442,419.00
Mar 31 2024	0.000528	0.00000300	0.57%	0.000522	0.000546	0.000515	25,836,466.00
Mar 30 2024	0.000525	-0.000038	-6.75%	0.000564	0.000568	0.000522	23,169,018.00
Mar 29 2024	0.000563	0.000035	6.63%	0.000529	0.000568	0.000508	35,746,077.00
Mar 28 2024	0.000528	0.00001	1.93%	0.000519	0.000549	0.000486	45,998,284.00
Mar 27 2024	0.000518	-0.000026	-4.78%	0.000546	0.000552	0.000515	45,889,257.00
Mar 26 2024	0.000544	-0.000019	-3.37%	0.000532	0.000556	0.000514	41,283,175.00
Mar 25 2024	0.000563	0.000026	4.84%	0.000536	0.000582	0.000501	48,644,569.00
Mar 24 2024	0.000537	-0.000049	-8.36%	0.000562	0.00061	0.000514	50,552,890.00
Mar 23 2024	0.000586	0.000104	21.66%	0.000482	0.00078	0.000479	78,926,104.00
Mar 22 2024	0.000482	0.00000500	1.05%	0.000478	0.00049	0.000476	52,503,542.00
Mar 21 2024	0.000477	-0.000017	-3.44%	0.000494	0.00053	0.000474	47,856,543.00
Mar 20 2024	0.000494	0.00000400	0.82%	0.00049	0.000504	0.000474	41,169,515.00
Mar 19 2024	0.00049	-0.000024	-4.67%	0.00051	0.000515	0.000486	10,979,768.00
Mar 18 2024	0.000514	-0.00000900	-1.72%	0.000524	0.00053	0.000495	40,684,188.00
Mar 17 2024	0.000524	0.000021	4.17%	0.000503	0.00053	0.000502	47,232,843.00
Mar 16 2024	0.000503	0.00000070	0.14%	0.000503	0.000506	0.000501	49,153,819.00
Mar 15 2024	0.000502	-0.00000800	-1.57%	0.00051	0.00053	0.000501	46,596,747.00
Mar 14 2024	0.00051	-0.000014	-2.67%	0.000526	0.000529	0.00051	32,339,806.00
Mar 13 2024	0.000524	0.00000300	0.58%	0.000554	0.000567	0.00052	45,455,254.00
Mar 12 2024	0.000522	-0.00000800	-1.51%	0.00053	0.00069	0.000516	49,668,399.00
Mar 11 2024	0.00053	0.00000080	0.15%	0.000529	0.000531	0.000527	44,979,405.00
Mar 10 2024	0.000529	0.00000500	0.95%	0.000526	0.00053	0.000522	40,225,948.00
Mar 09 2024	0.000524	0.000025	5.01%	0.000499	0.000536	0.000499	38,115,150.00
Mar 08 2024	0.000499	-0.000032	-6.02%	0.000529	0.000533	0.000491	35,016,538.00
Mar 07 2024	0.000531	-0.00000100	-0.19%	0.00053	0.000535	0.000525	46,367,238.00
Mar 06 2024	0.000533	0.000051	10.59%	0.00048	0.000564	0.000479	41,274,963.00
Mar 05 2024	0.000482	0.00000010	0.02%	0.000482	0.000487	0.000476	38,248,618.00
Mar 04 2024	0.000481	-0.000014	-2.82%	0.000496	0.000497	0.000475	23,441,048.00
Mar 03 2024	0.000496	-0.00000500	-1.00%	0.000502	0.000502	0.000482	38,403,046.00
Mar 02 2024	0.0005	-0.00000300	-0.60%	0.000503	0.000503	0.000488	1,735,384.00
Mar 01 2024	0.000503	0.00000400	0.80%	0.000502	0.000505	0.000499	18,823,084.00
Feb 29 2024	0.000499	0.000022	4.61%	0.000477	0.000607	0.000474	37,846,428.00
Feb 28 2024	0.000477	-0.000015	-3.05%	0.000492	0.000493	0.000465	33,954,582.00
Feb 27 2024	0.000492	0.00000700	1.44%	0.000484	0.000503	0.000483	23,651,807.00
Feb 26 2024	0.000485	0.00000500	1.04%	0.000481	0.00049	0.000468	32,023,261.00
Feb 25 2024	0.00048	0.00001	2.13%	0.000471	0.000487	0.000462	31,758,559.00
Feb 24 2024	0.00047	0.000014	3.07%	0.000458	0.00049	0.00045	41,801,391.00
Feb 23 2024	0.000456	-0.00000700	-1.51%	0.000464	0.000476	0.000451	29,524,836.00
Feb 22 2024	0.000463	-0.000022	-4.54%	0.000482	0.000532	0.000456	27,840,288.00
Feb 21 2024	0.000485	0.00000300	0.62%	0.000481	0.00051	0.000478	23,055,307.00
Feb 20 2024	0.000481	0.00000900	1.91%	0.000482	0.000593	0.000469	45,931,533.00

Bnp Paribas Issuance

Amundi Index Solutions

BNP Paribas Issuance

BNP Paribas Issuance BV

Gabelli Utility Trust

BNP PARIBAS ISSUANCE

The Global Smaller Compa...

SG Issuer Societe Generale

Recycle Impact World Association

ProShares Ultra MidCap400

FROV24 - 10/2024

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions