Identifier on Kraken: SKRUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-03-05 |
0.0229 USD |
3,447,603.0001 SKR |
0.0223 USD |
0.0219 USD |
0.0237 USD |
0.0230 USD |
| 2026-03-04 |
0.0225 USD |
3,570,025.1461 SKR |
0.0229 USD |
0.0219 USD |
0.0230 USD |
0.0225 USD |
| 2026-03-03 |
0.0213 USD |
2,813,852.8199 SKR |
0.0215 USD |
0.0210 USD |
0.0215 USD |
0.0212 USD |
| 2026-03-02 |
0.0222 USD |
5,425,659.6831 SKR |
0.0216 USD |
0.0213 USD |
0.0228 USD |
0.0217 USD |
| 2026-03-01 |
0.0232 USD |
11,818,698.3709 SKR |
0.0218 USD |
0.0218 USD |
0.0251 USD |
0.0227 USD |
| 2026-02-28 |
0.0198 USD |
14,245,441.0290 SKR |
0.0206 USD |
0.0189 USD |
0.0208 USD |
0.0205 USD |
| 2026-02-27 |
0.0213 USD |
8,652,458.4046 SKR |
0.0210 USD |
0.0204 USD |
0.0222 USD |
0.0216 USD |
| 2026-02-26 |
0.0215 USD |
15,667,200.2539 SKR |
0.0226 USD |
0.0206 USD |
0.0231 USD |
0.0210 USD |
| 2026-02-25 |
0.0238 USD |
22,685,018.8003 SKR |
0.0259 USD |
0.0218 USD |
0.0273 USD |
0.0234 USD |
| 2026-02-24 |
0.0260 USD |
41,532,016.1529 SKR |
0.0187 USD |
0.0184 USD |
0.0336 USD |
0.0248 USD |
| 2026-02-23 |
0.0180 USD |
1,439,860.0503 SKR |
0.0186 USD |
0.0176 USD |
0.0187 USD |
0.0181 USD |
| 2026-02-22 |
0.0190 USD |
341,416.4389 SKR |
0.0192 USD |
0.0188 USD |
0.0192 USD |
0.0188 USD |
| 2026-02-21 |
0.0203 USD |
443,468.2245 SKR |
0.0203 USD |
0.0200 USD |
0.0206 USD |
0.0202 USD |
| 2026-02-20 |
0.0201 USD |
2,881,131.6400 SKR |
0.0196 USD |
0.0193 USD |
0.0208 USD |
0.0208 USD |
| 2026-02-19 |
0.0189 USD |
854,638.0211 SKR |
0.0186 USD |
0.0186 USD |
0.0192 USD |
0.0190 USD |
| 2026-02-18 |
0.0218 USD |
815,174.0805 SKR |
0.0217 USD |
0.0212 USD |
0.0224 USD |
0.0214 USD |
| 2026-02-17 |
0.0208 USD |
616,068.8894 SKR |
0.0204 USD |
0.0200 USD |
0.0212 USD |
0.0209 USD |
| 2026-02-16 |
0.0209 USD |
270,225.8234 SKR |
0.0211 USD |
0.0207 USD |
0.0212 USD |
0.0211 USD |
| 2026-02-15 |
0.0235 USD |
161,467.2184 SKR |
0.0235 USD |
0.0233 USD |
0.0237 USD |
0.0235 USD |
| 2026-02-14 |
0.0237 USD |
556,251.0374 SKR |
0.0235 USD |
0.0234 USD |
0.0240 USD |
0.0235 USD |
| 2026-02-13 |
0.0232 USD |
99,732.0189 SKR |
0.0234 USD |
0.0230 USD |
0.0235 USD |
0.0230 USD |
| 2026-02-12 |
0.0282 USD |
12,425,422.8602 SKR |
0.0262 USD |
0.0261 USD |
0.0293 USD |
0.0278 USD |
| 2026-02-11 |
0.0252 USD |
4,205,155.1407 SKR |
0.0247 USD |
0.0241 USD |
0.0265 USD |
0.0253 USD |
| 2026-02-10 |
0.0240 USD |
6,523,662.5072 SKR |
0.0237 USD |
0.0231 USD |
0.0251 USD |
0.0242 USD |
| 2026-02-09 |
0.0239 USD |
15,941,237.8755 SKR |
0.0240 USD |
0.0221 USD |
0.0254 USD |
0.0237 USD |
| 2026-02-08 |
0.0240 USD |
38,593,703.8795 SKR |
0.0243 USD |
0.0218 USD |
0.0260 USD |
0.0238 USD |
| 2026-02-07 |
0.0239 USD |
31,328,499.5058 SKR |
0.0267 USD |
0.0215 USD |
0.0285 USD |
0.0236 USD |
| 2026-02-06 |
0.0249 USD |
55,381,280.7927 SKR |
0.0225 USD |
0.0206 USD |
0.0277 USD |
0.0259 USD |
| 2026-02-05 |
0.0181 USD |
10,293,619.5422 SKR |
0.0174 USD |
0.0170 USD |
0.0190 USD |
0.0187 USD |
| 2026-02-04 |
0.0184 USD |
17,541,561.5642 SKR |
0.0178 USD |
0.0174 USD |
0.0198 USD |
0.0174 USD |
| 2026-02-03 |
0.0184 USD |
22,040,440.5270 SKR |
0.0187 USD |
0.0169 USD |
0.0199 USD |
0.0178 USD |
| 2026-02-02 |
0.0180 USD |
9,371,650.4037 SKR |
0.0164 USD |
0.0164 USD |
0.0190 USD |
0.0177 USD |
| 2026-02-01 |
0.0166 USD |
657,256.3360 SKR |
0.0165 USD |
0.0164 USD |
0.0168 USD |
0.0164 USD |
| 2026-01-31 |
0.0181 USD |
4,795,608.9841 SKR |
0.0196 USD |
0.0171 USD |
0.0198 USD |
0.0173 USD |
| 2026-01-30 |
0.0175 USD |
42,721,889.5209 SKR |
0.0173 USD |
0.0160 USD |
0.0206 USD |
0.0189 USD |
| 2026-01-29 |
0.0192 USD |
49,685,982.2777 SKR |
0.0210 USD |
0.0173 USD |
0.0211 USD |
0.0174 USD |
| 2026-01-28 |
0.0254 USD |
4,676,591.2194 SKR |
0.0251 USD |
0.0248 USD |
0.0261 USD |
0.0252 USD |
| 2026-01-27 |
0.0266 USD |
15,509,379.9559 SKR |
0.0281 USD |
0.0255 USD |
0.0283 USD |
0.0258 USD |
| 2026-01-26 |
0.0233 USD |
13,582,038.3000 SKR |
0.0223 USD |
0.0214 USD |
0.0305 USD |
0.0215 USD |
| 2026-01-25 |
0.0293 USD |
17,368,881.3621 SKR |
0.0308 USD |
0.0279 USD |
0.0308 USD |
0.0281 USD |
| 2026-01-24 |
0.0309 USD |
33,505,420.1195 SKR |
0.0309 USD |
0.0277 USD |
0.0334 USD |
0.0285 USD |
| 2026-01-23 |
0.0404 USD |
33,220,641.6231 SKR |
0.0427 USD |
0.0338 USD |
0.0467 USD |
0.0350 USD |
| 2026-01-22 |
0.0413 USD |
296,284,982.0658 SKR |
0.0213 USD |
0.0210 USD |
0.0600 USD |
0.0428 USD |
| 2026-01-21 |
0.0130 USD |
158,021,149.0157 SKR |
0.0025 USD |
0.0025 USD |
0.0250 USD |
0.0213 USD |