Skr (SKR) — Historical Data
Daily price history, volume, and market capitalization
Cette page présente l'historique quotidien de trading de Skr (SKR) sur les 30 derniers jours : ouverture, plus haut, plus bas, clôture, volume et volume de transaction pour chaque jour de trading (UTC).
Aujourd'hui Skr se négocie à $0.02 avec une fourchette sur 24 h de $0.02–$0.02 et $7.08M de volume. Le tableau ci-dessous permet de suivre l'évolution du prix jour par jour.
Open
$0.02
High
$0.02
Low
$0.02
Volume (24h)
$7.08M
Market Cap
$123.25M
Daily Price History
30 trading days · UTC · source: exchange market data
| Date | Open | High | Low | Avg | Close | Chg | Volume | Quote Vol | Taker Buy |
|---|---|---|---|---|---|---|---|---|---|
| Sep 15, 2026 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | -1.21% | $7.08M | — | — |
| Sep 15, 2026 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | -1.18% | $391.16M | $7.05M | $199.98M |
| Sep 14, 2026 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | +1.16% | $320.12M | $5.69M | $159.56M |
| Sep 13, 2026 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | -2.98% | $349.27M | $6.43M | $179.6M |
| Sep 12, 2026 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | -1.13% | $300.44M | $5.57M | $154.5M |
| Sep 11, 2026 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | -0.42% | $715.4M | $12.95M | $355M |
| Sep 10, 2026 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | -9.44% | $497.99M | $9.84M | $248.3M |
| Sep 9, 2026 | $0.02 | $0.03 | $0.02 | $0.02 | $0.02 | -7.01% | $1.12B | $25.22M | $542.71M |
| Sep 8, 2026 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | +3.07% | $821.32M | $17.83M | $400.88M |
| Sep 7, 2026 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | +3.75% | $942.93M | $19.57M | $481.45M |
| Sep 6, 2026 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | -4.80% | $713.05M | $15.01M | $352.76M |
| Sep 5, 2026 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | -0.66% | $1.31B | $29.4M | $645.25M |
| Sep 4, 2026 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | +7.90% | $3.68B | $79.61M | $1.81B |
| Sep 3, 2026 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | -12.08% | $2.95B | $61.24M | $1.4B |
| Sep 2, 2026 | $0.02 | $0.03 | $0.02 | $0.02 | $0.02 | +2.97% | $8.74B | $197.16M | $4.42B |
| Sep 1, 2026 | $0.03 | $0.03 | $0.02 | $0.03 | $0.02 | -20.55% | $12.06B | $322.31M | $6.04B |
| Aug 31, 2026 | $0.02 | $0.03 | $0.02 | $0.03 | $0.03 | +15.63% | $38.92B | $1.06B | $19.54B |
| Aug 30, 2026 | $0.01 | $0.03 | $0.01 | $0.02 | $0.02 | +119.02% | $23.11B | $412.69M | $11.73B |
| Aug 29, 2026 | $0.0093 | $0.01 | $0.0091 | $0.01 | $0.01 | +19.17% | $2.09B | $21.39M | $1.05B |
| Aug 28, 2026 | $0.01 | $0.01 | $0.0089 | $0.01 | $0.0093 | -10.10% | $7.4B | $81.02M | $3.63B |
| Aug 27, 2026 | $0.0085 | $0.01 | $0.0082 | $0.0093 | $0.01 | +20.97% | $887.4M | $8.49M | $434.82M |
| Aug 26, 2026 | $0.0077 | $0.0087 | $0.0076 | $0.0081 | $0.0085 | +11.06% | $214.74M | $1.73M | $109.57M |
| Aug 25, 2026 | $0.0078 | $0.0084 | $0.0076 | $0.0080 | $0.0077 | -0.91% | $220.07M | $1.75M | $108.49M |
| Aug 24, 2026 | $0.0081 | $0.0082 | $0.0076 | $0.0079 | $0.0078 | -4.13% | $227.13M | $1.79M | $113.56M |
| Aug 23, 2026 | $0.0078 | $0.0083 | $0.0075 | $0.0079 | $0.0081 | +3.48% | $137.7M | $1.09M | $63.97M |
| Aug 22, 2026 | $0.0083 | $0.0086 | $0.0077 | $0.0082 | $0.0078 | -5.81% | $261.49M | $2.14M | $123.75M |
| Aug 21, 2026 | $0.0078 | $0.0084 | $0.0077 | $0.0081 | $0.0083 | +6.86% | $199.16M | $1.6M | $92.68M |
| Aug 20, 2026 | $0.0073 | $0.0079 | $0.0072 | $0.0076 | $0.0078 | +5.80% | $194.45M | $1.45M | $96.04M |
| Aug 19, 2026 | $0.0070 | $0.0074 | $0.0069 | $0.0072 | $0.0073 | +4.57% | $127.7M | $911.52K | $59.89M |
| Aug 18, 2026 | $0.0070 | $0.0072 | $0.0069 | $0.0070 | $0.0070 | +0.11% | $163.89M | $1.15M | $85.28M |
| Aug 17, 2026 | $0.0069 | $0.0072 | $0.0069 | $0.0071 | $0.0070 | +1.04% | $103.59M | $731.7K | $48.32M |
Skr Historical Data FAQ
Sur quoi se basent les données historiques de Skr?expand_more
Les bougies quotidiennes (ouverture, haut, bas, clôture, volume) proviennent des données de marché des bourses et sont agrégées par CoinCryptoRank. Le tableau montre le véritable historique de trading de Skr.
Jusqu'où remonte l'historique de SKR?expand_more
Le tableau quotidien couvre les 30 derniers jours de trading. Pour un historique plus profond, utilisez la page funding de SKR et le convertisseur, qui s'appuient sur l'archive long terme de CoinCryptoRank.
Quelle a été la fourchette sur 24 h de Skr?expand_more
Sur les dernières 24 heures, Skr a évolué entre $0.02 et $0.02, avec un prix actuel de $0.02. Le tableau historique montre l'évolution de la fourchette quotidienne sur le dernier mois.
Dans quel fuseau horaire sont les bougies quotidiennes?expand_more
Les bougies quotidiennes sont alignées sur UTC. Chaque ligne correspond à un jour calendaire UTC, ce qui rend l'historique cohérent où que vous soyez.
Puis-je utiliser ces données pour ma propre analyse?expand_more
Oui. Le tableau historique est gratuit et l'API CoinCryptoRank offre un accès programmatique aux données de marché pour les développeurs.
Skr Price & ChartsPrix en direct, graphique et données de marchéSkr MarketsToutes les paires et bourses comparéesSkr AnalyticsDistribution des prix, volume et concentrationSkr Historical DataHistorique quotidien des prix et volumeSkr ArbitrageMatrice de spreads entre boursesSkr Trading SignalsSignaux BUY/SELL avec score de confianceSkr Funding RatesTaux de funding et APR comparésSkr NewsDernières actualités et analyses