sKLAY(SKLAY)Hoy
$0.193763
hace 1 años
$0.170222
hace 2 años
$0.16307
hace 3 años
$0.25684
hace 4 años
$1.69
sKLAY Historial de precios
(SKLAY)Periodo de tiempo: 2024-09-03 ~ 2025-09-04
2024-09-03
2025-09-04
USD
Fecha | Precio abierto* | ELEVADO | BAJO | Precio de cierre** | Vol |
|---|---|---|---|---|---|
2025-09-03 | $0.193567 | $0.195268 | $0.193285 | $0.195023 | $103.2749 |
2025-09-02 | $0.193062 | $0.197214 | $0.192948 | $0.193563 | $306.3859 |
2025-09-01 | $0.196956 | $0.204001 | $0.192927 | $0.193062 | $58.00608 |
2025-08-31 | $0.193787 | $0.205788 | $0.193669 | $0.196929 | $230.6578 |
2025-08-30 | $0.203447 | $0.202836 | $0.1936 | $0.193764 | $866.7174 |
2025-08-29 | $0.219450 | $0.221753 | $0.201162 | $0.203316 | $295.3405 |
2025-08-28 | $0.204769 | $0.224613 | $0.20328 | $0.219450 | $11,922.34 |
2025-08-27 | $0.191384 | $0.206328 | $0.190131 | $0.205163 | $1,495.869 |
2025-08-26 | $0.199288 | $0.213618 | $0.190791 | $0.191274 | $2,448.109 |
2025-08-25 | $0.203964 | $0.20882 | $0.195191 | $0.199037 | $39.39236 |
2025-08-24 | $0.202256 | $0.205694 | $0.200345 | $0.203963 | $1,935.904 |
2025-08-23 | $0.194055 | $0.213409 | $0.193622 | $0.202256 | $58,514.01 |
2025-08-22 | $0.199263 | $0.200033 | $0.191299 | $0.194055 | $3,605.169 |
2025-08-21 | $0.198857 | $0.205042 | $0.193617 | $0.199265 | $10,616.20 |
2025-08-20 | $0.200438 | $0.200549 | $0.197074 | $0.198857 | $2,860.952 |
2025-08-19 | $0.201800 | $0.201859 | $0.200326 | $0.200359 | $2,882.625 |
2025-08-18 | $0.213269 | $0.216341 | $0.200959 | $0.201802 | $271.8736 |
2025-08-17 | $0.209253 | $0.2133 | $0.209118 | $0.213269 | $19,196.78 |
2025-08-16 | $0.206676 | $0.21176 | $0.204868 | $0.209117 | $781.3386 |
2025-08-15 | $0.228360 | $0.228466 | $0.204189 | $0.206089 | $4,381.107 |
* Datos más antiguos dentro del rango (hora UTC)
** Últimos datos dentro del rango (hora UTC)
En este día en la historia
2025-09-04
sKLAY(SKLAY)
