Skl (SKL) — Historical Data
Daily price history, volume, and market capitalization
Esta página muestra el historial de trading diario de Skl (SKL) de los últimos 30 días: apertura, máximo, mínimo, cierre, volumen y volumen en cotización por cada día de trading (UTC).
Hoy Skl cotiza a $0.0046 con un rango de 24 horas de $0.0046–$0.0046 y $14.09M de volumen. La tabla permite seguir la evolución del precio día a día.
Open
$0.0040
High
$0.0046
Low
$0.0046
Volume (24h)
$14.09M
Market Cap
$29.07M
Daily Price History
30 trading days · UTC · source: exchange market data
| Date | Open | High | Low | Avg | Close | Chg | Volume | Quote Vol | Taker Buy |
|---|---|---|---|---|---|---|---|---|---|
| Sep 20, 2026 | $0.0040 | $0.0046 | $0.0046 | $0.0046 | $0.0046 | ++13.16% | $14.09M | — | — |
| Sep 20, 2026 | $0.0046 | $0.0049 | $0.0045 | $0.0047 | $0.0046 | -0.31% | $1.14B | $5.3M | $560.05M |
| Sep 19, 2026 | $0.0040 | $0.0054 | $0.0039 | $0.0047 | $0.0046 | +15.47% | $4.31B | $20.15M | $2.13B |
| Sep 18, 2026 | $0.0038 | $0.0040 | $0.0037 | $0.0039 | $0.0040 | +5.19% | $604.01M | $2.34M | $297.15M |
| Sep 17, 2026 | $0.0035 | $0.0038 | $0.0035 | $0.0036 | $0.0038 | +7.03% | $476.92M | $1.73M | $229.64M |
| Sep 16, 2026 | $0.0035 | $0.0035 | $0.0034 | $0.0035 | $0.0035 | -0.37% | $509.23M | $1.77M | $227.61M |
| Sep 15, 2026 | $0.0037 | $0.0038 | $0.0035 | $0.0036 | $0.0035 | -5.20% | $462.65M | $1.68M | $200.31M |
| Sep 14, 2026 | $0.0037 | $0.0038 | $0.0037 | $0.0038 | $0.0037 | +0.27% | $443.42M | $1.67M | $202.66M |
| Sep 13, 2026 | $0.0037 | $0.0039 | $0.0037 | $0.0038 | $0.0037 | +1.00% | $579.81M | $2.2M | $287.38M |
| Sep 12, 2026 | $0.0037 | $0.0037 | $0.0037 | $0.0037 | $0.0037 | +0.08% | $188.34M | $696.32K | $93.57M |
| Sep 11, 2026 | $0.0036 | $0.0037 | $0.0036 | $0.0037 | $0.0037 | +2.22% | $361.4M | $1.32M | $178.69M |
| Sep 10, 2026 | $0.0038 | $0.0038 | $0.0036 | $0.0037 | $0.0036 | -4.58% | $414.04M | $1.53M | $190M |
| Sep 9, 2026 | $0.0038 | $0.0040 | $0.0036 | $0.0038 | $0.0038 | -1.72% | $558.02M | $2.14M | $264.63M |
| Sep 8, 2026 | $0.0039 | $0.0040 | $0.0038 | $0.0039 | $0.0038 | -0.72% | $518.45M | $2.02M | $242.39M |
| Sep 7, 2026 | $0.0039 | $0.0040 | $0.0038 | $0.0039 | $0.0039 | +0.03% | $549.3M | $2.13M | $258.17M |
| Sep 6, 2026 | $0.0038 | $0.0039 | $0.0037 | $0.0038 | $0.0039 | +1.07% | $435M | $1.67M | $198.38M |
| Sep 5, 2026 | $0.0038 | $0.0039 | $0.0037 | $0.0038 | $0.0038 | +1.22% | $501.17M | $1.93M | $248.42M |
| Sep 4, 2026 | $0.0037 | $0.0039 | $0.0037 | $0.0038 | $0.0038 | +1.04% | $684.17M | $2.59M | $328.3M |
| Sep 3, 2026 | $0.0036 | $0.0038 | $0.0036 | $0.0037 | $0.0037 | +3.28% | $418.31M | $1.55M | $196.75M |
| Sep 2, 2026 | $0.0037 | $0.0038 | $0.0036 | $0.0037 | $0.0036 | -0.79% | $621.96M | $2.29M | $292.18M |
| Sep 1, 2026 | $0.0037 | $0.0037 | $0.0036 | $0.0036 | $0.0037 | -0.35% | $349.05M | $1.27M | $158.64M |
| Aug 31, 2026 | $0.0036 | $0.0037 | $0.0036 | $0.0037 | $0.0037 | +1.16% | $274.53M | $1.01M | $136.55M |
| Aug 30, 2026 | $0.0037 | $0.0038 | $0.0036 | $0.0037 | $0.0036 | -1.79% | $245.93M | $910.45K | $116.58M |
| Aug 29, 2026 | $0.0037 | $0.0037 | $0.0037 | $0.0037 | $0.0037 | -0.54% | $164.68M | $610.4K | $84.68M |
| Aug 28, 2026 | $0.0039 | $0.0039 | $0.0036 | $0.0038 | $0.0037 | -4.48% | $357.74M | $1.34M | $170.3M |
| Aug 27, 2026 | $0.0039 | $0.0039 | $0.0038 | $0.0039 | $0.0039 | -0.61% | $262.62M | $1.02M | $127.82M |
| Aug 26, 2026 | $0.0038 | $0.0039 | $0.0038 | $0.0038 | $0.0039 | +2.54% | $339.05M | $1.3M | $168.35M |
| Aug 25, 2026 | $0.0039 | $0.0040 | $0.0038 | $0.0039 | $0.0038 | -2.53% | $475.24M | $1.86M | $226.65M |
| Aug 24, 2026 | $0.0040 | $0.0040 | $0.0038 | $0.0039 | $0.0039 | -1.58% | $505.06M | $1.99M | $238.11M |
| Aug 23, 2026 | $0.0038 | $0.0042 | $0.0036 | $0.0039 | $0.0040 | +4.22% | $857.74M | $3.4M | $422.2M |
| Aug 22, 2026 | $0.0039 | $0.0042 | $0.0037 | $0.0040 | $0.0038 | -1.78% | $821.88M | $3.25M | $401.67M |
Skl Historical Data FAQ
¿En qué se basan los datos históricos de Skl?expand_more
Las velas diarias (apertura, máximo, mínimo, cierre, volumen) provienen de datos de mercado de exchanges y son agregadas por CoinCryptoRank. La tabla muestra el historial diario real de Skl.
¿Hasta dónde llega el historial de SKL?expand_more
La tabla diaria cubre los últimos 30 días de trading. Para historial más profundo, use la página de funding de SKL y el conversor, que se apoyan en el archivo de largo plazo de CoinCryptoRank.
¿Cuál fue el rango de 24 horas de Skl?expand_more
En las últimas 24 horas Skl se negoció entre $0.0046 y $0.0046, con el precio actual en $0.0046. La tabla histórica muestra la evolución del rango diario durante el último mes.
¿En qué zona horaria están las velas diarias?expand_more
Las velas diarias están alineadas a UTC. Cada fila representa un día calendario UTC, lo que mantiene la historia consistente en todo el mundo.
¿Puedo usar estos datos para mi propio análisis?expand_more
Sí. La tabla histórica es gratuita y la API de CoinCryptoRank ofrece acceso programático a los datos de mercado para desarrolladores.
Skl Price & ChartsPrecio en vivo, gráfico y datos de mercadoSkl MarketsTodos los pares y exchanges comparadosSkl AnalyticsDistribución de precios, volumen y concentraciónSkl Historical DataHistorial diario de precios y volumenSkl ArbitrageMatriz de spreads entre exchangesSkl Trading SignalsSeñales BUY/SELL con confianzaSkl Funding RatesTasas de funding y APR comparadasSkl NewsÚltimas noticias y análisis