SKR
Ранг 214
Infrastructure
Seeker
$0.0203
-6.90% 24H
+146.60% 7D
Market cap
Market cap
$141.32M
0.01% от рынка
Fully diluted
Fully diluted
$214.38M
+51.70% выше рыночной капитализации
Объём, 24h
Объём, 24h
$28.19M
19.95% от market cap
В обращении
В обращении
6.96B SKR
без фиксированного максимума
От исторического максимума
От исторического максимума
-63.61%
максимум по 21 Jan 2026
Волатильность, 30d
Волатильность, 30d
94.5%
аннуализировано по дневным движениям
Ниже приведены 400 последних ежедневных наблюдений. Загружаемый файл содержит все наблюдения, которые есть в нашей базе. 220 хранимых ежедневных наблюдений
| Дата | Цена | Market cap | Объём |
|---|---|---|---|
| 2026-08-27 | $0.008272 | $57.49M | $2.59M |
| 2026-08-26 | $0.007687 | $53.38M | $2.61M |
| 2026-08-25 | $0.007765 | $53.89M | $2.07M |
| 2026-08-24 | $0.008084 | $56.10M | $2.13M |
| 2026-08-23 | $0.007824 | $54.26M | $3.27M |
| 2026-08-22 | $0.008288 | $57.48M | $2.36M |
| 2026-08-21 | $0.007767 | $53.06M | $1.89M |
| 2026-08-20 | $0.007340 | $50.14M | $1.59M |
| 2026-08-19 | $0.007004 | $47.81M | $1.34M |
| 2026-08-18 | $0.007015 | $47.88M | $1.34M |
| 2026-08-17 | $0.006936 | $47.32M | $1.05M |
| 2026-08-16 | $0.007106 | $48.48M | $1.50M |
| 2026-08-15 | $0.006999 | $47.71M | $1.77M |
| 2026-08-14 | $0.006993 | $47.67M | $1.78M |
| 2026-08-13 | $0.007268 | $49.51M | $1.65M |
| 2026-08-12 | $0.007366 | $50.18M | $1.97M |
| 2026-08-11 | $0.007781 | $52.97M | $2.46M |
| 2026-08-10 | $0.007932 | $54.00M | $2.88M |
| 2026-08-09 | $0.007787 | $52.97M | $2.62M |
| 2026-08-08 | $0.007334 | $49.89M | $4.72M |
| 2026-08-07 | $0.007239 | $49.21M | $8.69M |
| 2026-08-06 | $0.007981 | $54.26M | $32.47M |
| 2026-08-05 | $0.006865 | $46.64M | $7.29M |
| 2026-08-04 | $0.006466 | $43.92M | $1.38M |
| 2026-08-03 | $0.006652 | $45.16M | $1.73M |
| 2026-08-02 | $0.006751 | $45.83M | $1.57M |
| 2026-08-01 | $0.007065 | $47.93M | $1.55M |
| 2026-07-31 | $0.007107 | $48.22M | $1.04M |
| 2026-07-30 | $0.007297 | $49.47M | $1.37M |
| 2026-07-29 | $0.007369 | $49.96M | $1.89M |
| 2026-07-28 | $0.007493 | $50.76M | $1.86M |
| 2026-07-27 | $0.008038 | $54.45M | $1.62M |
| 2026-07-26 | $0.007974 | $53.99M | $1.65M |
| 2026-07-25 | $0.008097 | $54.81M | $1.84M |
| 2026-07-24 | $0.008219 | $55.60M | $2.06M |
| 2026-07-23 | $0.008381 | $56.70M | $2.02M |
| 2026-07-22 | $0.008292 | $56.05M | $2.55M |
| 2026-07-21 | $0.008187 | $54.53M | $2.24M |
| 2026-07-20 | $0.008100 | $53.91M | $4.67M |
| 2026-07-19 | $0.008138 | $54.16M | $1.96M |
| 2026-07-18 | $0.008230 | $54.74M | $2.19M |
| 2026-07-17 | $0.008361 | $55.61M | $2.56M |
| 2026-07-16 | $0.009072 | $60.29M | $3.03M |
| 2026-07-15 | $0.009032 | $60.03M | $2.35M |
| 2026-07-14 | $0.009222 | $61.24M | $3.57M |
| 2026-07-13 | $0.008896 | $59.08M | $2.07M |
| 2026-07-12 | $0.009148 | $60.71M | $2.91M |
| 2026-07-11 | $0.009186 | $60.97M | $2.04M |
| 2026-07-10 | $0.009357 | $62.05M | $2.31M |
| 2026-07-09 | $0.009610 | $63.73M | $3.50M |
| 2026-07-08 | $0.009121 | $60.44M | $2.83M |
| 2026-07-07 | $0.009544 | $63.24M | $2.84M |
| 2026-07-06 | $0.009041 | $59.87M | $2.53M |
| 2026-07-05 | $0.009102 | $60.27M | $2.60M |
| 2026-07-04 | $0.009389 | $62.13M | $2.94M |
| 2026-07-03 | $0.009176 | $60.72M | $3.71M |
| 2026-07-02 | $0.008588 | $56.79M | $4.72M |
| 2026-07-01 | $0.008787 | $58.10M | $5.62M |
| 2026-06-30 | $0.008415 | $55.60M | $2.87M |
| 2026-06-29 | $0.008472 | $55.98M | $3.63M |
| 2026-06-28 | $0.008477 | $55.97M | $3.48M |
| 2026-06-27 | $0.008474 | $55.95M | $4.91M |
| 2026-06-26 | $0.008178 | $53.96M | $3.06M |
| 2026-06-25 | $0.007865 | $51.89M | $3.27M |
| 2026-06-24 | $0.007592 | $50.06M | $2.19M |
| 2026-06-23 | $0.008175 | $53.90M | $2.19M |
| 2026-06-22 | $0.008457 | $55.72M | $2.22M |
| 2026-06-21 | $0.008632 | $56.00M | $2.22M |
| 2026-06-20 | $0.008316 | $53.92M | $2.23M |
| 2026-06-19 | $0.008361 | $54.21M | $2.35M |
| 2026-06-18 | $0.008945 | $57.95M | $2.19M |
| 2026-06-17 | $0.009078 | $58.81M | $3.71M |
| 2026-06-16 | $0.009269 | $60.00M | $5.33M |
| 2026-06-15 | $0.009802 | $63.45M | $21.03M |
| 2026-06-14 | $0.008913 | $57.65M | $2.68M |
| 2026-06-13 | $0.008953 | $57.91M | $4.43M |
| 2026-06-12 | $0.009164 | $59.23M | $4.30M |
| 2026-06-11 | $0.008994 | $58.13M | $6.70M |
| 2026-06-10 | $0.0105 | $67.53M | $5.35M |
| 2026-06-09 | $0.009760 | $63.04M | $4.28M |
| 2026-06-08 | $0.009765 | $63.02M | $3.50M |
| 2026-06-07 | $0.009852 | $63.58M | $3.06M |
| 2026-06-06 | $0.0103 | $66.44M | $4.60M |
| 2026-06-05 | $0.0116 | $74.97M | $3.85M |
| 2026-06-04 | $0.0123 | $79.31M | $2.72M |
| 2026-06-03 | $0.0124 | $80.02M | $2.50M |
| 2026-06-02 | $0.0135 | $87.11M | $2.44M |
| 2026-06-01 | $0.0135 | $87.19M | $2.04M |
| 2026-05-31 | $0.0137 | $88.39M | $2.08M |
| 2026-05-30 | $0.0137 | $87.83M | $2.26M |
| 2026-05-29 | $0.0139 | $89.27M | $2.46M |
| 2026-05-28 | $0.0138 | $88.96M | $2.61M |
| 2026-05-27 | $0.0143 | $92.05M | $2.80M |
| 2026-05-26 | $0.0146 | $94.07M | $2.53M |
| 2026-05-25 | $0.0143 | $91.89M | $2.35M |
| 2026-05-24 | $0.0146 | $93.49M | $2.67M |
| 2026-05-23 | $0.0142 | $90.95M | $2.46M |
| 2026-05-22 | $0.0148 | $94.76M | $3.11M |
| 2026-05-21 | $0.0147 | $92.53M | $2.82M |
| 2026-05-20 | $0.0142 | $89.89M | $6.30M |
| 2026-05-19 | $0.0144 | $90.61M | $2.78M |
| 2026-05-18 | $0.0143 | $90.11M | $2.36M |
| 2026-05-17 | $0.0150 | $94.23M | $2.71M |
| 2026-05-16 | $0.0156 | $98.38M | $2.87M |
| 2026-05-15 | $0.0161 | $101.41M | $2.80M |
| 2026-05-14 | $0.0160 | $100.88M | $5.45M |
| 2026-05-13 | $0.0165 | $103.56M | $3.19M |
| 2026-05-12 | $0.0168 | $105.36M | $2.97M |
| 2026-05-11 | $0.0171 | $107.49M | $2.86M |
| 2026-05-10 | $0.0169 | $106.51M | $3.82M |
| 2026-05-09 | $0.0169 | $106.28M | $3.28M |
| 2026-05-08 | $0.0162 | $101.85M | $3.17M |
| 2026-05-07 | $0.0163 | $102.50M | $3.08M |
| 2026-05-06 | $0.0163 | $102.23M | $3.03M |
| 2026-05-05 | $0.0161 | $100.69M | $2.87M |
| 2026-05-04 | $0.0160 | $100.31M | $2.44M |
| 2026-05-03 | $0.0162 | $101.41M | $2.41M |
| 2026-05-02 | $0.0163 | $102.27M | $4.63M |
| 2026-05-01 | $0.0168 | $105.24M | $3.91M |
| 2026-04-30 | $0.0158 | $98.92M | $3.32M |
| 2026-04-29 | $0.0164 | $102.34M | $4.26M |
| 2026-04-28 | $0.0161 | $100.61M | $5.71M |
| 2026-04-27 | $0.0172 | $107.47M | $13.37M |
| 2026-04-26 | $0.0165 | $103.21M | $23.34M |
| 2026-04-25 | $0.0196 | $122.18M | $138.42M |
| 2026-04-24 | $0.0154 | $96.00M | $4.42M |
| 2026-04-23 | $0.0151 | $94.06M | $3.56M |
| 2026-04-22 | $0.0152 | $94.65M | $3.90M |
| 2026-04-21 | $0.0154 | $94.45M | $4.61M |
| 2026-04-20 | $0.0156 | $95.88M | $3.18M |
| 2026-04-19 | $0.0163 | $100.00M | $4.03M |
| 2026-04-18 | $0.0171 | $104.94M | $4.39M |
| 2026-04-17 | $0.0173 | $106.07M | $3.57M |
| 2026-04-16 | $0.0165 | $101.07M | $3.28M |
| 2026-04-15 | $0.0162 | $98.85M | $3.08M |
| 2026-04-14 | $0.0170 | $103.82M | $3.94M |
| 2026-04-13 | $0.0160 | $97.54M | $3.08M |
| 2026-04-12 | $0.0168 | $102.48M | $3.25M |
| 2026-04-11 | $0.0173 | $105.74M | $8.23M |
| 2026-04-10 | $0.0165 | $101.07M | $5.02M |
| 2026-04-09 | $0.0174 | $106.07M | $2.95M |
| 2026-04-08 | $0.0180 | $110.14M | $6.02M |
| 2026-04-07 | $0.0171 | $104.56M | $2.95M |
| 2026-04-06 | $0.0177 | $107.90M | $2.93M |
| 2026-04-05 | $0.0176 | $107.47M | $2.41M |
| 2026-04-04 | $0.0176 | $107.27M | $3.56M |
| 2026-04-03 | $0.0179 | $108.77M | $4.29M |
| 2026-04-02 | $0.0180 | $109.55M | $3.65M |
| 2026-04-01 | $0.0186 | $113.18M | $4.07M |
| 2026-03-31 | $0.0187 | $113.43M | $4.85M |
| 2026-03-30 | $0.0181 | $109.90M | $8.34M |
| 2026-03-29 | $0.0180 | $109.12M | $2.86M |
| 2026-03-28 | $0.0184 | $111.78M | $5.69M |
| 2026-03-27 | $0.0183 | $111.40M | $4.64M |
| 2026-03-26 | $0.0199 | $120.82M | $4.14M |
| 2026-03-25 | $0.0203 | $122.91M | $4.58M |
| 2026-03-24 | $0.0208 | $125.96M | $4.53M |
| 2026-03-23 | $0.0207 | $125.69M | $3.70M |
| 2026-03-22 | $0.0211 | $127.56M | $5.33M |
| 2026-03-21 | $0.0215 | $127.76M | $3.38M |
| 2026-03-20 | $0.0214 | $127.61M | $5.30M |
| 2026-03-19 | $0.0221 | $131.43M | $10.70M |
| 2026-03-18 | $0.0229 | $136.08M | $8.62M |
| 2026-03-17 | $0.0240 | $142.97M | $21.94M |
| 2026-03-16 | $0.0230 | $136.72M | $4.81M |
| 2026-03-15 | $0.0227 | $134.77M | $5.95M |
| 2026-03-14 | $0.0221 | $131.01M | $5.89M |
| 2026-03-13 | $0.0228 | $135.58M | $7.26M |
| 2026-03-12 | $0.0233 | $137.91M | $8.93M |
| 2026-03-11 | $0.0240 | $142.43M | $9.91M |
| 2026-03-10 | $0.0254 | $150.67M | $13.98M |
| 2026-03-09 | $0.0237 | $140.26M | $14.25M |
| 2026-03-08 | $0.0249 | $147.14M | $57.39M |
| 2026-03-07 | $0.0232 | $137.20M | $18.94M |
| 2026-03-06 | $0.0230 | $131.38M | $21.07M |
| 2026-03-05 | $0.0222 | $126.54M | $12.66M |
| 2026-03-04 | $0.0228 | $130.16M | $12.97M |
| 2026-03-03 | $0.0215 | $122.68M | $15.22M |
| 2026-03-02 | $0.0217 | $123.82M | $28.81M |
| 2026-03-01 | $0.0219 | $125.00M | $11.70M |
| 2026-02-28 | $0.0206 | $117.70M | $14.00M |
| 2026-02-27 | $0.0209 | $119.28M | $14.94M |
| 2026-02-26 | $0.0226 | $128.83M | $47.87M |
| 2026-02-25 | $0.0264 | $150.39M | $160.97M |
| 2026-02-24 | $0.0187 | $106.45M | $9.25M |
| 2026-02-23 | $0.0179 | $101.77M | $6.07M |
| 2026-02-22 | $0.0192 | $109.55M | $6.23M |
| 2026-02-21 | $0.0204 | $116.30M | $13.63M |
| 2026-02-20 | $0.0196 | $111.71M | $9.85M |
| 2026-02-19 | $0.0188 | $107.06M | $10.90M |
| 2026-02-18 | $0.0218 | $124.36M | $9.49M |
| 2026-02-17 | $0.0205 | $116.62M | $6.79M |
| 2026-02-16 | $0.0212 | $120.59M | $8.29M |
| 2026-02-15 | $0.0236 | $134.34M | $8.89M |
| 2026-02-14 | $0.0236 | $134.46M | $15.67M |
| 2026-02-13 | $0.0234 | $133.48M | $25.37M |
| 2026-02-12 | $0.0264 | $150.41M | $23.18M |
| 2026-02-11 | $0.0250 | $142.59M | $19.63M |
| 2026-02-10 | $0.0237 | $135.09M | $17.01M |
| 2026-02-09 | $0.0239 | $136.37M | $20.45M |
| 2026-02-08 | $0.0245 | $139.77M | $35.68M |
| 2026-02-07 | $0.0266 | $151.67M | $72.75M |
| 2026-02-06 | $0.0224 | $127.60M | $59.82M |
| 2026-02-05 | $0.0176 | $100.22M | $18.72M |
| 2026-02-04 | $0.0180 | $102.35M | $41.34M |
| 2026-02-03 | $0.0187 | $106.81M | $50.10M |
| 2026-02-02 | $0.0166 | $94.58M | $53.26M |
| 2026-02-01 | $0.0166 | $94.54M | $27.77M |
| 2026-01-31 | $0.0195 | $111.37M | $48.34M |
| 2026-01-30 | $0.0174 | $99.15M | $30.75M |
| 2026-01-29 | $0.0211 | $120.27M | $38.76M |
| 2026-01-28 | $0.0253 | $144.39M | $44.40M |
| 2026-01-27 | $0.0280 | $159.38M | $87.18M |
| 2026-01-26 | $0.0224 | $127.88M | $54.30M |
| 2026-01-25 | $0.0310 | $176.82M | $106.50M |
| 2026-01-24 | $0.0310 | $176.94M | $117.08M |
| 2026-01-23 | $0.0425 | $242.39M | $327.74M |
| 2026-01-22 | $0.0211 | $120.22M | $153.87M |
| 2026-01-21 | $0.0141 | $80.29M | $1.78M |
| 2026-01-20 | $0.0256 | $145.87M | $641,662 |