Sky (SKY) Historische Daten

Daily Sky price history in USD — open, high, low, close, trading volume and market cap. Over the last 365 days SKY moved from $0.0589 to $0.0712 (+20.97%), with a high of $0.1021 and a low of $0.0400.

Datum	Eröffnung	Hoch	Tief	Schluss	Änderung	Volumen	Marktkapitalisierung
Oct 17, 2026	$0.0710	$0.0717	$0.0706	$0.0712	0.30%	$286,614	$1,665,780,643
Oct 16, 2026	$0.0719	$0.0737	$0.0698	$0.0710	1.24%	$1,619,891	$1,682,890,672
Oct 15, 2026	$0.0716	$0.0726	$0.0681	$0.0719	0.50%	$2,630,097	$1,673,831,402
Oct 14, 2026	$0.0766	$0.0783	$0.0707	$0.0715	6.64%	$3,043,426	$1,793,857,817
Oct 13, 2026	$0.0758	$0.0784	$0.0740	$0.0766	1.10%	$1,816,434	$1,775,383,315
Oct 12, 2026	$0.0809	$0.0818	$0.0754	$0.0758	6.29%	$2,652,831	$1,893,383,806
Oct 11, 2026	$0.0776	$0.0821	$0.0760	$0.0809	4.24%	$2,958,973	$1,815,203,208
Oct 10, 2026	$0.0762	$0.0789	$0.0761	$0.0776	1.81%	$1,647,294	$1,783,452,427
Oct 9, 2026	$0.0764	$0.0788	$0.0752	$0.0762	0.22%	$1,883,577	$1,787,090,873
Oct 8, 2026	$0.0802	$0.0806	$0.0736	$0.0763	4.81%	$3,868,302	$1,877,769,332
Oct 7, 2026	$0.0893	$0.0899	$0.0786	$0.0802	10.14%	$5,053,797	$2,092,555,537
Oct 6, 2026	$0.0877	$0.0908	$0.0863	$0.0893	1.87%	$4,411,133	$2,053,283,405
Oct 5, 2026	$0.0977	$0.1021	$0.0872	$0.0877	10.27%	$8,925,377	$2,286,328,029
Oct 4, 2026	$0.0908	$0.0981	$0.0905	$0.0978	7.64%	$4,305,503	$2,125,505,848
Oct 3, 2026	$0.0869	$0.0909	$0.0864	$0.0909	4.58%	$3,248,732	$2,033,106,016
Oct 2, 2026	$0.0844	$0.0950	$0.0823	$0.0869	3.02%	$13,114,453	$1,975,236,174
Oct 1, 2026	$0.0777	$0.0850	$0.0771	$0.0844	8.65%	$3,614,470	$1,818,833,737
Sep 30, 2026	$0.0819	$0.0832	$0.0762	$0.0777	5.18%	$3,296,730	$1,916,250,742
Sep 29, 2026	$0.0789	$0.0875	$0.0771	$0.0818	3.74%	$6,366,773	$1,845,667,731
Sep 28, 2026	$0.0823	$0.0864	$0.0769	$0.0788	4.29%	$7,091,215	$1,925,731,147
Sep 27, 2026	$0.0782	$0.0828	$0.0737	$0.0823	5.30%	$4,456,766	$1,829,603,057
Sep 26, 2026	$0.0766	$0.0799	$0.0763	$0.0782	2.09%	$2,948,962	$1,792,453,557
Sep 25, 2026	$0.0733	$0.0780	$0.0715	$0.0766	4.45%	$2,793,431	$1,714,861,737
Sep 24, 2026	$0.0699	$0.0776	$0.0688	$0.0733	4.86%	$3,487,513	$1,638,445,646
Sep 23, 2026	$0.0693	$0.0763	$0.0686	$0.0700	0.94%	$7,869,211	$1,623,693,054
Sep 22, 2026	$0.0705	$0.0708	$0.0668	$0.0693	1.69%	$3,254,812	$1,652,123,878
Sep 21, 2026	$0.0710	$0.0733	$0.0700	$0.0706	0.59%	$2,584,009	$1,662,294,573
Sep 20, 2026	$0.0693	$0.0718	$0.0673	$0.0710	2.45%	$2,017,785	$1,623,496,806
Sep 19, 2026	$0.0696	$0.0724	$0.0683	$0.0694	0.27%	$3,202,271	$1,628,488,846
Sep 18, 2026	$0.0593	$0.0726	$0.0590	$0.0695	17.22%	$7,889,527	$1,389,572,509
Sep 17, 2026	$0.0573	$0.0598	$0.0562	$0.0594	3.70%	$3,720,639	$1,341,149,580
Sep 16, 2026	$0.0611	$0.0613	$0.0556	$0.0573	6.27%	$3,007,853	$1,430,426,531
Sep 15, 2026	$0.0629	$0.0641	$0.0606	$0.0611	2.89%	$1,506,465	$1,474,555,776
Sep 14, 2026	$0.0623	$0.0654	$0.0619	$0.0630	1.09%	$1,241,845	$1,458,105,121
Sep 13, 2026	$0.0630	$0.0641	$0.0615	$0.0623	1.17%	$1,075,552	$1,476,175,162
Sep 12, 2026	$0.0615	$0.0645	$0.0613	$0.0630	2.42%	$1,452,927	$1,443,156,236
Sep 11, 2026	$0.0597	$0.0643	$0.0576	$0.0615	3.12%	$3,801,521	$1,398,314,495
Sep 10, 2026	$0.0626	$0.0626	$0.0578	$0.0597	4.52%	$2,159,505	$1,465,266,821
Sep 9, 2026	$0.0674	$0.0681	$0.0606	$0.0626	7.09%	$2,038,552	$1,578,513,616
Sep 8, 2026	$0.0688	$0.0696	$0.0666	$0.0673	2.21%	$818,135	$1,613,408,637
Sep 7, 2026	$0.0701	$0.0705	$0.0672	$0.0689	1.78%	$1,170,876	$1,641,721,770
Sep 6, 2026	$0.0705	$0.0721	$0.0692	$0.0701	0.64%	$997,138	$1,652,945,840
Sep 5, 2026	$0.0677	$0.0709	$0.0668	$0.0706	4.21%	$765,962	$1,586,756,759
Sep 4, 2026	$0.0685	$0.0698	$0.0667	$0.0677	1.28%	$1,423,652	$1,605,792,257
Sep 3, 2026	$0.0677	$0.0698	$0.0665	$0.0686	1.23%	$1,219,947	$1,587,398,417
Sep 2, 2026	$0.0733	$0.0733	$0.0672	$0.0678	7.39%	$1,485,201	$1,713,724,987
Sep 1, 2026	$0.0678	$0.0734	$0.0635	$0.0733	8.10%	$5,667,174	$1,587,793,898
Aug 31, 2026	$0.0689	$0.0694	$0.0677	$0.0678	1.64%	$553,236	$1,616,476,923
Aug 30, 2026	$0.0684	$0.0716	$0.0680	$0.0691	0.98%	$839,979	$1,602,526,424
Aug 29, 2026	$0.0671	$0.0686	$0.0666	$0.0684	1.97%	$377,744	$1,571,541,533
Aug 28, 2026	$0.0687	$0.0695	$0.0663	$0.0671	2.42%	$1,086,495	$1,610,388,760
Aug 27, 2026	$0.0689	$0.0704	$0.0677	$0.0688	0.23%	$1,244,025	$1,614,892,546
Aug 26, 2026	$0.0667	$0.0702	$0.0667	$0.0689	3.33%	$1,368,408	$1,561,662,008
Aug 25, 2026	$0.0682	$0.0705	$0.0660	$0.0667	2.20%	$1,942,794	$1,597,402,777
Aug 24, 2026	$0.0688	$0.0702	$0.0667	$0.0682	0.84%	$2,519,649	$1,610,062,469
Aug 23, 2026	$0.0651	$0.0708	$0.0634	$0.0688	5.69%	$2,174,598	$1,523,767,985
Aug 22, 2026	$0.0678	$0.0682	$0.0632	$0.0651	3.97%	$2,926,929	$1,586,300,062
Aug 21, 2026	$0.0621	$0.0693	$0.0613	$0.0678	9.08%	$3,112,085	$1,454,320,744
Aug 20, 2026	$0.0600	$0.0624	$0.0599	$0.0621	3.48%	$1,596,529	$1,406,344,373
Aug 19, 2026	$0.0561	$0.0630	$0.0558	$0.0600	6.99%	$2,242,447	$1,313,242,580
Aug 18, 2026	$0.0540	$0.0564	$0.0532	$0.0561	3.81%	$1,217,122	$1,264,232,804
Aug 17, 2026	$0.0527	$0.0543	$0.0520	$0.0541	2.52%	$838,819	$1,233,044,904
Aug 16, 2026	$0.0508	$0.0535	$0.0506	$0.0527	3.68%	$885,550	$1,189,388,940
Aug 15, 2026	$0.0512	$0.0518	$0.0508	$0.0508	0.82%	$662,466	$1,197,495,668
Aug 14, 2026	$0.0533	$0.0535	$0.0506	$0.0512	4.02%	$1,256,412	$1,245,993,633
Aug 13, 2026	$0.0530	$0.0534	$0.0524	$0.0532	0.45%	$783,349	$1,239,552,690
Aug 12, 2026	$0.0534	$0.0536	$0.0527	$0.0530	0.69%	$547,790	$1,249,129,258
Aug 11, 2026	$0.0528	$0.0534	$0.0520	$0.0534	1.08%	$2,666,042	$1,236,079,068
Aug 10, 2026	$0.0533	$0.0538	$0.0525	$0.0529	0.83%	$326,270	$1,246,698,080
Aug 9, 2026	$0.0542	$0.0546	$0.0532	$0.0533	1.66%	$533,467	$1,267,832,188
Aug 8, 2026	$0.0546	$0.0547	$0.0538	$0.0542	0.70%	$357,058	$1,276,941,780
Aug 7, 2026	$0.0554	$0.0555	$0.0535	$0.0546	1.41%	$688,249	$1,293,997,603
Aug 6, 2026	$0.0563	$0.0570	$0.0552	$0.0554	1.70%	$940,647	$1,318,885,209
Aug 5, 2026	$0.0557	$0.0571	$0.0557	$0.0563	1.06%	$644,592	$1,302,841,106
Aug 4, 2026	$0.0561	$0.0567	$0.0551	$0.0557	0.75%	$554,164	$1,311,855,472
Aug 3, 2026	$0.0564	$0.0567	$0.0552	$0.0562	0.44%	$444,594	$1,315,264,837
Aug 2, 2026	$0.0561	$0.0570	$0.0557	$0.0564	0.62%	$352,006	$1,307,776,511
Aug 1, 2026	$0.0566	$0.0572	$0.0554	$0.0560	1.04%	$383,854	$1,322,325,367
Jul 31, 2026	$0.0575	$0.0586	$0.0561	$0.0566	1.56%	$717,184	$1,342,749,497
Jul 30, 2026	$0.0575	$0.0581	$0.0564	$0.0575	0.12%	$477,639	$1,342,460,070
Jul 29, 2026	$0.0571	$0.0587	$0.0563	$0.0574	0.65%	$884,230	$1,332,840,026
Jul 28, 2026	$0.0558	$0.0573	$0.0550	$0.0571	2.22%	$662,097	$1,303,618,013
Jul 27, 2026	$0.0588	$0.0589	$0.0552	$0.0558	5.12%	$925,403	$1,372,881,279
Jul 26, 2026	$0.0581	$0.0592	$0.0574	$0.0588	1.29%	$677,042	$1,354,519,690
Jul 25, 2026	$0.0585	$0.0594	$0.0572	$0.0581	0.75%	$625,136	$1,364,885,707
Jul 24, 2026	$0.0612	$0.0613	$0.0561	$0.0585	4.33%	$1,767,363	$1,427,379,131
Jul 23, 2026	$0.0635	$0.0635	$0.0604	$0.0612	3.66%	$944,453	$1,482,521,073
Jul 22, 2026	$0.0630	$0.0644	$0.0623	$0.0635	0.78%	$799,751	$1,472,118,775
Jul 21, 2026	$0.0617	$0.0643	$0.0616	$0.0630	2.14%	$719,134	$1,439,126,616
Jul 20, 2026	$0.0612	$0.0627	$0.0600	$0.0617	0.75%	$751,822	$1,428,768,721
Jul 19, 2026	$0.0623	$0.0627	$0.0597	$0.0612	1.69%	$1,182,595	$1,452,225,203
Jul 18, 2026	$0.0597	$0.0633	$0.0585	$0.0622	4.25%	$1,808,691	$1,390,022,910
Jul 17, 2026	$0.0612	$0.0618	$0.0591	$0.0597	2.42%	$773,838	$1,428,600,878
Jul 16, 2026	$0.0629	$0.0639	$0.0598	$0.0612	2.66%	$1,169,996	$1,466,352,695
Jul 15, 2026	$0.0610	$0.0645	$0.0603	$0.0629	3.01%	$1,001,233	$1,424,700,755
Jul 14, 2026	$0.0600	$0.0623	$0.0594	$0.0610	1.77%	$1,233,173	$1,399,137,647
Jul 13, 2026	$0.0606	$0.0620	$0.0579	$0.0600	1.04%	$1,168,739	$1,409,552,266
Jul 12, 2026	$0.0580	$0.0633	$0.0579	$0.0606	4.54%	$2,039,317	$1,353,236,115
Jul 11, 2026	$0.0600	$0.0625	$0.0579	$0.0580	3.35%	$1,086,713	$1,397,039,706
Jul 10, 2026	$0.0562	$0.0601	$0.0561	$0.0600	6.67%	$941,115	$1,310,115,614
Jul 9, 2026	$0.0558	$0.0586	$0.0544	$0.0562	0.79%	$1,653,560	$1,300,823,990
Jul 8, 2026	$0.0538	$0.0569	$0.0518	$0.0558	3.68%	$1,871,751	$1,253,552,887
Jul 7, 2026	$0.0562	$0.0575	$0.0537	$0.0538	4.31%	$1,316,957	$1,314,820,819
Jul 6, 2026	$0.0568	$0.0581	$0.0550	$0.0562	1.04%	$1,423,475	$1,322,545,678
Jul 5, 2026	$0.0565	$0.0573	$0.0550	$0.0568	0.51%	$1,055,327	$1,316,596,774
Jul 4, 2026	$0.0591	$0.0594	$0.0562	$0.0565	4.37%	$815,805	$1,373,814,276
Jul 3, 2026	$0.0593	$0.0608	$0.0579	$0.0591	0.42%	$1,548,839	$1,380,631,588
Jul 2, 2026	$0.0528	$0.0595	$0.0525	$0.0593	12.41%	$2,145,520	$1,230,196,425
Jul 1, 2026	$0.0523	$0.0539	$0.0516	$0.0528	0.90%	$1,045,549	$1,218,546,536
Jun 30, 2026	$0.0528	$0.0549	$0.0517	$0.0523	0.85%	$1,816,814	$1,231,405,036
Jun 29, 2026	$0.0497	$0.0536	$0.0491	$0.0528	6.26%	$1,477,078	$1,164,395,991
Jun 28, 2026	$0.0493	$0.0508	$0.0492	$0.0497	0.83%	$773,559	$1,146,660,344
Jun 27, 2026	$0.0500	$0.0501	$0.0486	$0.0493	1.38%	$1,153,983	$1,163,024,637
Jun 26, 2026	$0.0515	$0.0521	$0.0496	$0.0500	3.07%	$1,368,101	$1,199,922,675
Jun 25, 2026	$0.0536	$0.0549	$0.0506	$0.0515	3.79%	$1,437,670	$1,246,241,139
Jun 24, 2026	$0.0560	$0.0560	$0.0520	$0.0536	4.32%	$1,537,075	$1,303,058,074
Jun 23, 2026	$0.0594	$0.0599	$0.0546	$0.0560	5.68%	$2,143,655	$1,380,999,200
Jun 22, 2026	$0.0590	$0.0600	$0.0586	$0.0594	0.64%	$1,203,367	$1,373,281,079
Jun 21, 2026	$0.0581	$0.0599	$0.0580	$0.0590	1.62%	$1,049,629	$1,350,878,684
Jun 20, 2026	$0.0582	$0.0586	$0.0577	$0.0581	0.26%	$1,095,953	$1,353,589,498
Jun 19, 2026	$0.0580	$0.0591	$0.0574	$0.0583	0.47%	$1,545,838	$1,346,253,808
Jun 18, 2026	$0.0570	$0.0583	$0.0559	$0.0580	1.70%	$1,479,805	$1,324,479,013
Jun 17, 2026	$0.0573	$0.0597	$0.0554	$0.0570	0.58%	$1,728,070	$1,333,783,852
Jun 16, 2026	$0.0573	$0.0585	$0.0566	$0.0573	0.02%	$1,102,383	$1,335,011,842
Jun 15, 2026	$0.0576	$0.0585	$0.0561	$0.0574	0.43%	$2,099,165	$1,339,321,591
Jun 14, 2026	$0.0560	$0.0578	$0.0558	$0.0576	2.93%	$902,230	$1,301,744,756
Jun 13, 2026	$0.0563	$0.0567	$0.0557	$0.0560	0.64%	$704,879	$1,310,333,186
Jun 12, 2026	$0.0570	$0.0576	$0.0562	$0.0563	1.14%	$643,183	$1,324,362,802
Jun 11, 2026	$0.0549	$0.0585	$0.0548	$0.0569	3.74%	$1,453,807	$1,276,758,404
Jun 10, 2026	$0.0553	$0.0565	$0.0539	$0.0548	0.89%	$703,329	$1,287,584,196
Jun 9, 2026	$0.0582	$0.0583	$0.0551	$0.0553	5.03%	$995,659	$1,355,082,604
Jun 8, 2026	$0.0578	$0.0591	$0.0572	$0.0582	0.74%	$536,916	$1,343,528,150
Jun 7, 2026	$0.0553	$0.0589	$0.0552	$0.0578	4.60%	$1,603,373	$1,284,730,764
Jun 6, 2026	$0.0586	$0.0592	$0.0550	$0.0553	5.73%	$1,399,236	$1,362,562,596
Jun 5, 2026	$0.0641	$0.0642	$0.0573	$0.0586	8.46%	$2,772,044	$1,489,981,703
Jun 4, 2026	$0.0679	$0.0682	$0.0635	$0.0641	5.57%	$1,921,481	$1,576,880,185
Jun 3, 2026	$0.0667	$0.0694	$0.0664	$0.0679	1.71%	$1,764,282	$1,549,270,407
Jun 2, 2026	$0.0673	$0.0690	$0.0665	$0.0667	0.91%	$1,937,723	$1,564,570,185
Jun 1, 2026	$0.0681	$0.0705	$0.0663	$0.0673	1.16%	$2,692,892	$1,580,585,183
May 31, 2026	$0.0642	$0.0682	$0.0642	$0.0682	6.09%	$1,680,043	$1,492,608,450
May 30, 2026	$0.0658	$0.0661	$0.0641	$0.0642	2.33%	$862,775	$1,528,704,276
May 29, 2026	$0.0653	$0.0662	$0.0648	$0.0658	0.69%	$1,456,279	$1,516,319,343
May 28, 2026	$0.0659	$0.0666	$0.0648	$0.0653	0.97%	$1,257,618	$1,529,989,002
May 27, 2026	$0.0693	$0.0696	$0.0656	$0.0660	4.89%	$1,093,607	$1,608,307,140
May 26, 2026	$0.0699	$0.0710	$0.0692	$0.0693	0.83%	$1,034,642	$1,625,531,585
May 25, 2026	$0.0700	$0.0709	$0.0698	$0.0699	0.16%	$763,965	$1,624,892,563
May 24, 2026	$0.0702	$0.0706	$0.0692	$0.0699	0.38%	$555,454	$1,630,502,418
May 23, 2026	$0.0703	$0.0712	$0.0685	$0.0702	0.10%	$784,811	$1,630,363,977
May 22, 2026	$0.0706	$0.0714	$0.0697	$0.0703	0.50%	$1,125,986	$1,639,937,042
May 21, 2026	$0.0703	$0.0720	$0.0700	$0.0706	0.44%	$1,266,440	$1,630,334,831
May 20, 2026	$0.0691	$0.0704	$0.0682	$0.0703	1.75%	$1,134,656	$1,603,857,022
May 19, 2026	$0.0697	$0.0701	$0.0683	$0.0691	0.93%	$653,392	$1,618,622,307
May 18, 2026	$0.0693	$0.0699	$0.0681	$0.0697	0.55%	$989,585	$1,608,198,985
May 17, 2026	$0.0702	$0.0708	$0.0683	$0.0693	1.27%	$656,102	$1,629,049,729
May 16, 2026	$0.0711	$0.0717	$0.0685	$0.0702	1.34%	$1,851,207	$1,649,838,781
May 15, 2026	$0.0727	$0.0737	$0.0705	$0.0711	2.20%	$1,319,897	$1,686,646,784
May 14, 2026	$0.0724	$0.0738	$0.0713	$0.0727	0.44%	$1,414,105	$1,679,545,996
May 13, 2026	$0.0751	$0.0772	$0.0720	$0.0724	3.57%	$1,356,372	$1,740,541,348
May 12, 2026	$0.0756	$0.0758	$0.0743	$0.0751	0.77%	$1,470,798	$1,755,307,864
May 11, 2026	$0.0789	$0.0790	$0.0741	$0.0756	4.16%	$2,433,070	$1,831,391,686
May 10, 2026	$0.0796	$0.0803	$0.0776	$0.0789	0.88%	$1,572,595	$1,847,320,959
May 9, 2026	$0.0820	$0.0848	$0.0787	$0.0796	2.90%	$3,156,387	$1,901,286,906
May 8, 2026	$0.0801	$0.0837	$0.0781	$0.0820	2.30%	$3,168,671	$1,861,605,093
May 7, 2026	$0.0802	$0.0811	$0.0791	$0.0801	0.06%	$1,312,872	$1,859,369,104
May 6, 2026	$0.0795	$0.0813	$0.0788	$0.0801	0.82%	$1,745,592	$1,844,848,768
May 5, 2026	$0.0805	$0.0824	$0.0792	$0.0795	1.22%	$1,689,217	$1,867,731,681
May 4, 2026	$0.0799	$0.0816	$0.0787	$0.0805	0.75%	$1,428,796	$1,852,316,988
May 3, 2026	$0.0808	$0.0815	$0.0795	$0.0799	1.19%	$1,239,125	$1,875,224,534
May 2, 2026	$0.0808	$0.0824	$0.0805	$0.0808	0.02%	$1,275,334	$1,875,471,133
May 1, 2026	$0.0796	$0.0823	$0.0794	$0.0808	1.51%	$1,338,508	$1,848,142,380
Apr 30, 2026	$0.0816	$0.0823	$0.0775	$0.0796	2.43%	$1,553,274	$1,894,378,373
Apr 29, 2026	$0.0861	$0.0871	$0.0812	$0.0816	5.25%	$1,788,048	$1,999,629,433
Apr 28, 2026	$0.0895	$0.0896	$0.0858	$0.0861	3.80%	$1,887,852	$2,077,240,222
Apr 27, 2026	$0.0882	$0.0898	$0.0845	$0.0895	1.41%	$3,009,170	$2,046,418,871
Apr 26, 2026	$0.0849	$0.0901	$0.0845	$0.0882	3.87%	$3,823,687	$1,969,888,368
Apr 25, 2026	$0.0846	$0.0851	$0.0824	$0.0849	0.33%	$1,326,837	$1,962,955,731
Apr 24, 2026	$0.0855	$0.0861	$0.0830	$0.0846	0.97%	$1,535,676	$1,981,760,666
Apr 23, 2026	$0.0830	$0.0865	$0.0813	$0.0855	2.91%	$2,852,150	$1,928,273,826
Apr 22, 2026	$0.0799	$0.0867	$0.0796	$0.0830	3.97%	$4,575,852	$1,853,593,866
Apr 21, 2026	$0.0785	$0.0810	$0.0781	$0.0799	1.72%	$1,548,041	$1,823,218,167
Apr 20, 2026	$0.0755	$0.0814	$0.0755	$0.0785	4.02%	$2,527,621	$1,754,825,122
Apr 19, 2026	$0.0763	$0.0778	$0.0751	$0.0755	1.11%	$887,905	$1,771,621,665
Apr 18, 2026	$0.0783	$0.0785	$0.0761	$0.0763	2.60%	$689,989	$1,817,358,197
Apr 17, 2026	$0.0769	$0.0796	$0.0761	$0.0784	1.95%	$1,645,793	$1,777,975,290
Apr 16, 2026	$0.0751	$0.0772	$0.0738	$0.0769	2.33%	$1,274,235	$1,743,832,870
Apr 15, 2026	$0.0744	$0.0758	$0.0738	$0.0751	0.93%	$1,016,546	$1,732,116,443
Apr 14, 2026	$0.0758	$0.0762	$0.0733	$0.0744	1.82%	$1,620,456	$1,760,190,980
Apr 13, 2026	$0.0731	$0.0760	$0.0715	$0.0758	3.79%	$1,350,258	$1,690,468,441
Apr 12, 2026	$0.0767	$0.0768	$0.0728	$0.0730	4.72%	$1,964,455	$1,776,186,763
Apr 11, 2026	$0.0783	$0.0785	$0.0765	$0.0767	2.07%	$878,080	$1,812,752,885
Apr 10, 2026	$0.0781	$0.0785	$0.0771	$0.0783	0.23%	$1,567,114	$1,812,138,426
Apr 9, 2026	$0.0763	$0.0794	$0.0750	$0.0781	2.33%	$2,028,784	$1,768,147,396
Apr 8, 2026	$0.0783	$0.0804	$0.0763	$0.0763	2.55%	$2,676,492	$1,814,426,244
Apr 7, 2026	$0.0773	$0.0784	$0.0736	$0.0783	1.25%	$2,205,579	$1,789,168,428
Apr 6, 2026	$0.0741	$0.0793	$0.0741	$0.0773	4.32%	$1,700,001	$1,723,318,431
Apr 5, 2026	$0.0741	$0.0745	$0.0735	$0.0741	0.07%	$1,327,724	$1,714,665,784
Apr 4, 2026	$0.0745	$0.0756	$0.0737	$0.0741	0.59%	$1,198,040	$1,723,780,497
Apr 3, 2026	$0.0749	$0.0750	$0.0736	$0.0745	0.51%	$1,010,674	$1,733,773,936
Apr 2, 2026	$0.0769	$0.0772	$0.0728	$0.0749	2.55%	$3,832,362	$1,778,125,759
Apr 1, 2026	$0.0744	$0.0773	$0.0739	$0.0769	3.32%	$3,242,487	$1,719,016,848
Mar 31, 2026	$0.0735	$0.0870	$0.0712	$0.0744	1.24%	$17,864,056	$1,698,775,952
Mar 30, 2026	$0.0714	$0.0764	$0.0709	$0.0735	2.86%	$2,398,971	$1,649,181,852
Mar 29, 2026	$0.0703	$0.0724	$0.0696	$0.0714	1.59%	$1,275,321	$1,623,010,014
Mar 28, 2026	$0.0697	$0.0712	$0.0696	$0.0703	0.77%	$1,119,071	$1,611,343,105
Mar 27, 2026	$0.0707	$0.0714	$0.0693	$0.0697	1.34%	$876,838	$1,633,340,389
Mar 26, 2026	$0.0731	$0.0742	$0.0700	$0.0707	3.30%	$1,539,273	$1,690,935,481
Mar 25, 2026	$0.0715	$0.0772	$0.0707	$0.0731	2.24%	$3,365,850	$1,653,946,919
Mar 24, 2026	$0.0735	$0.0736	$0.0703	$0.0715	2.67%	$1,838,765	$1,698,122,535
Mar 23, 2026	$0.0708	$0.0741	$0.0661	$0.0735	3.80%	$5,336,560	$1,632,837,867
Mar 22, 2026	$0.0754	$0.0762	$0.0707	$0.0708	6.09%	$6,822,961	$1,732,569,595
Mar 21, 2026	$0.0740	$0.0800	$0.0733	$0.0754	1.89%	$2,386,038	$1,707,900,112
Mar 20, 2026	$0.0714	$0.0750	$0.0705	$0.0740	3.66%	$1,941,938	$1,648,088,018
Mar 19, 2026	$0.0722	$0.0736	$0.0704	$0.0713	1.19%	$1,636,892	$1,664,784,440
Mar 18, 2026	$0.0739	$0.0748	$0.0700	$0.0722	2.29%	$2,871,415	$1,704,393,683
Mar 17, 2026	$0.0756	$0.0810	$0.0733	$0.0739	2.29%	$4,497,682	$1,739,863,760
Mar 16, 2026	$0.0736	$0.0801	$0.0702	$0.0756	2.77%	$6,081,001	$1,696,048,044
Mar 15, 2026	$0.0728	$0.0761	$0.0723	$0.0736	1.07%	$2,133,133	$1,678,215,127
Mar 14, 2026	$0.0788	$0.0797	$0.0720	$0.0727	7.75%	$2,105,885	$1,815,023,424
Mar 13, 2026	$0.0814	$0.0852	$0.0784	$0.0789	3.07%	$3,810,712	$1,872,890,042
Mar 12, 2026	$0.0795	$0.0822	$0.0787	$0.0814	2.37%	$3,433,345	$1,831,654,631
Mar 11, 2026	$0.0781	$0.0801	$0.0726	$0.0795	1.81%	$3,347,569	$1,802,273,513
Mar 10, 2026	$0.0754	$0.0811	$0.0753	$0.0781	3.49%	$5,357,559	$1,739,159,956
Mar 9, 2026	$0.0723	$0.0761	$0.0720	$0.0754	4.30%	$1,961,934	$1,666,558,156
Mar 8, 2026	$0.0718	$0.0742	$0.0713	$0.0723	0.72%	$1,489,759	$1,653,427,474
Mar 7, 2026	$0.0708	$0.0740	$0.0693	$0.0718	1.44%	$2,063,397	$1,631,323,078
Mar 6, 2026	$0.0762	$0.0773	$0.0706	$0.0708	7.07%	$2,052,261	$1,759,520,574
Mar 5, 2026	$0.0760	$0.0787	$0.0759	$0.0762	0.25%	$5,069,587	$1,761,472,938
Mar 4, 2026	$0.0713	$0.0775	$0.0702	$0.0760	6.59%	$4,486,692	$1,645,098,529
Mar 3, 2026	$0.0709	$0.0717	$0.0682	$0.0713	0.54%	$3,519,901	$1,632,883,699
Mar 2, 2026	$0.0668	$0.0722	$0.0668	$0.0709	6.11%	$2,656,053	$1,544,546,166
Mar 1, 2026	$0.0683	$0.0706	$0.0661	$0.0668	2.15%	$2,360,987	$1,574,515,991
Feb 28, 2026	$0.0673	$0.0686	$0.0640	$0.0683	1.58%	$2,170,348	$1,546,158,509
Feb 27, 2026	$0.0691	$0.0693	$0.0664	$0.0673	2.69%	$1,600,037	$1,589,380,082
Feb 26, 2026	$0.0688	$0.0711	$0.0677	$0.0691	0.42%	$1,768,171	$1,585,586,964
Feb 25, 2026	$0.0660	$0.0713	$0.0657	$0.0688	4.23%	$3,025,344	$1,521,463,068
Feb 24, 2026	$0.0630	$0.0663	$0.0621	$0.0660	4.88%	$1,655,519	$1,450,558,362
Feb 23, 2026	$0.0642	$0.0644	$0.0611	$0.0630	1.93%	$2,428,161	$1,433,457,150
Feb 22, 2026	$0.0643	$0.0654	$0.0641	$0.0642	0.09%	$672,002	$1,480,471,178
Feb 21, 2026	$0.0646	$0.0652	$0.0640	$0.0643	0.46%	$786,446	$1,486,565,769
Feb 20, 2026	$0.0641	$0.0649	$0.0619	$0.0646	0.81%	$1,179,574	$1,474,505,618
Feb 19, 2026	$0.0661	$0.0674	$0.0622	$0.0641	3.03%	$1,877,669	$1,519,571,527
Feb 18, 2026	$0.0629	$0.0675	$0.0603	$0.0661	5.06%	$3,446,375	$1,448,611,287
Feb 17, 2026	$0.0670	$0.0691	$0.0629	$0.0629	6.16%	$2,129,472	$1,545,802,501
Feb 16, 2026	$0.0667	$0.0685	$0.0660	$0.0670	0.53%	$829,236	$1,533,646,449
Feb 15, 2026	$0.0705	$0.0707	$0.0657	$0.0667	5.39%	$1,378,061	$1,619,622,987
Feb 14, 2026	$0.0690	$0.0708	$0.0676	$0.0705	2.10%	$1,381,251	$1,589,497,575
Feb 13, 2026	$0.0669	$0.0703	$0.0656	$0.0690	3.20%	$2,589,229	$1,536,869,691
Feb 12, 2026	$0.0658	$0.0677	$0.0652	$0.0669	1.58%	$1,668,697	$1,513,583,421
Feb 11, 2026	$0.0690	$0.0694	$0.0634	$0.0659	4.51%	$4,392,077	$1,586,801,961
Feb 10, 2026	$0.0696	$0.0708	$0.0676	$0.0690	0.89%	$4,762,144	$1,603,889,184
Feb 9, 2026	$0.0675	$0.0714	$0.0659	$0.0696	3.07%	$8,396,491	$1,551,386,144
Feb 8, 2026	$0.0648	$0.0685	$0.0646	$0.0676	4.31%	$9,107,835	$1,489,815,546
Feb 7, 2026	$0.0637	$0.0653	$0.0625	$0.0648	1.78%	$5,206,206	$1,462,890,803
Feb 6, 2026	$0.0557	$0.0654	$0.0530	$0.0636	14.19%	$9,631,295	$1,284,579,933
Feb 5, 2026	$0.0613	$0.0614	$0.0552	$0.0557	9.03%	$8,678,754	$1,405,743,709
Feb 4, 2026	$0.0617	$0.0628	$0.0596	$0.0613	0.71%	$4,807,377	$1,416,540,717
Feb 3, 2026	$0.0629	$0.0631	$0.0579	$0.0617	1.99%	$6,334,293	$1,445,729,765
Feb 2, 2026	$0.0613	$0.0631	$0.0587	$0.0629	2.64%	$5,126,655	$1,405,386,834
Feb 1, 2026	$0.0610	$0.0619	$0.0599	$0.0613	0.52%	$3,132,871	$1,398,179,286
Jan 31, 2026	$0.0642	$0.0645	$0.0582	$0.0610	4.94%	$6,117,950	$1,464,895,995
Jan 30, 2026	$0.0651	$0.0666	$0.0607	$0.0642	1.34%	$3,143,356	$1,494,204,326
Jan 29, 2026	$0.0675	$0.0675	$0.0624	$0.0651	3.64%	$4,996,838	$1,549,142,991
Jan 28, 2026	$0.0638	$0.0676	$0.0638	$0.0675	5.85%	$2,397,590	$1,465,057,038
Jan 27, 2026	$0.0649	$0.0651	$0.0626	$0.0638	1.76%	$1,734,559	$1,492,476,557
Jan 26, 2026	$0.0640	$0.0668	$0.0640	$0.0649	1.44%	$2,909,506	$1,467,808,222
Jan 25, 2026	$0.0666	$0.0681	$0.0634	$0.0640	3.96%	$1,568,593	$1,529,030,326
Jan 24, 2026	$0.0667	$0.0675	$0.0657	$0.0667	0.00%	$925,794	$1,537,770,616
Jan 23, 2026	$0.0672	$0.0681	$0.0648	$0.0666	0.82%	$2,325,967	$1,542,798,299
Jan 22, 2026	$0.0644	$0.0690	$0.0640	$0.0672	4.38%	$4,677,540	$1,480,174,084
Jan 21, 2026	$0.0633	$0.0654	$0.0614	$0.0644	1.75%	$2,476,177	$1,451,295,665
Jan 20, 2026	$0.0644	$0.0651	$0.0615	$0.0633	1.82%	$1,634,420	$1,477,948,812
Jan 19, 2026	$0.0638	$0.0673	$0.0618	$0.0645	1.02%	$3,800,523	$1,449,806,567
Jan 18, 2026	$0.0642	$0.0648	$0.0634	$0.0638	0.61%	$1,386,411	$1,475,767,179
Jan 17, 2026	$0.0647	$0.0653	$0.0634	$0.0642	0.74%	$1,483,643	$1,487,102,232
Jan 16, 2026	$0.0599	$0.0656	$0.0598	$0.0647	7.93%	$3,039,348	$1,376,221,822
Jan 15, 2026	$0.0598	$0.0607	$0.0590	$0.0600	0.23%	$1,088,847	$1,374,099,961
Jan 14, 2026	$0.0592	$0.0603	$0.0590	$0.0598	1.03%	$1,019,067	$1,366,943,098
Jan 13, 2026	$0.0558	$0.0612	$0.0557	$0.0592	6.05%	$1,634,483	$1,280,981,023
Jan 12, 2026	$0.0590	$0.0600	$0.0548	$0.0559	5.32%	$2,427,481	$1,349,833,595
Jan 11, 2026	$0.0588	$0.0600	$0.0578	$0.0590	0.31%	$1,497,430	$1,347,927,266
Jan 10, 2026	$0.0557	$0.0590	$0.0551	$0.0588	5.54%	$1,267,680	$1,276,010,152
Jan 9, 2026	$0.0571	$0.0590	$0.0554	$0.0557	2.45%	$1,937,479	$1,313,178,436
Jan 8, 2026	$0.0615	$0.0622	$0.0563	$0.0571	7.09%	$1,915,747	$1,412,160,831
Jan 7, 2026	$0.0641	$0.0641	$0.0608	$0.0615	4.09%	$1,025,561	$1,471,013,797
Jan 6, 2026	$0.0642	$0.0646	$0.0626	$0.0641	0.09%	$1,782,648	$1,473,148,278
Jan 5, 2026	$0.0624	$0.0646	$0.0622	$0.0642	2.92%	$1,968,896	$1,430,083,951
Jan 4, 2026	$0.0620	$0.0636	$0.0612	$0.0623	0.48%	$1,652,696	$1,421,804,916
Jan 3, 2026	$0.0632	$0.0637	$0.0594	$0.0621	1.80%	$1,994,811	$1,452,384,520
Jan 2, 2026	$0.0607	$0.0636	$0.0606	$0.0632	4.12%	$1,286,532	$1,394,592,131
Jan 1, 2026	$0.0577	$0.0608	$0.0574	$0.0607	5.15%	$601,551	$1,324,498,879
Dec 31, 2025	$0.0605	$0.0605	$0.0573	$0.0577	4.63%	$1,438,256	$1,390,638,562
Dec 30, 2025	$0.0616	$0.0621	$0.0603	$0.0605	1.82%	$949,900	$1,413,728,059
Dec 29, 2025	$0.0642	$0.0652	$0.0614	$0.0616	3.99%	$1,748,957	$1,468,184,519
Dec 28, 2025	$0.0621	$0.0649	$0.0620	$0.0642	3.40%	$1,367,674	$1,425,105,480
Dec 27, 2025	$0.0623	$0.0634	$0.0609	$0.0621	0.40%	$2,294,727	$1,419,084,527
Dec 26, 2025	$0.0682	$0.0694	$0.0613	$0.0623	8.59%	$3,075,651	$1,565,104,000
Dec 25, 2025	$0.0678	$0.0693	$0.0660	$0.0682	0.59%	$1,762,962	$1,554,822,754
Dec 24, 2025	$0.0645	$0.0684	$0.0644	$0.0678	5.16%	$2,287,111	$1,482,290,661
Dec 23, 2025	$0.0668	$0.0674	$0.0629	$0.0645	3.49%	$2,357,467	$1,532,095,695
Dec 22, 2025	$0.0662	$0.0688	$0.0653	$0.0668	0.98%	$3,510,090	$1,511,526,482
Dec 21, 2025	$0.0632	$0.0662	$0.0622	$0.0662	4.65%	$2,226,642	$1,445,617,659
Dec 20, 2025	$0.0600	$0.0636	$0.0600	$0.0632	5.42%	$1,528,754	$1,373,610,523
Dec 19, 2025	$0.0564	$0.0607	$0.0560	$0.0600	6.26%	$2,697,503	$1,294,816,448
Dec 18, 2025	$0.0569	$0.0598	$0.0564	$0.0564	0.86%	$2,336,321	$1,303,280,432
Dec 17, 2025	$0.0599	$0.0610	$0.0558	$0.0569	4.91%	$3,431,541	$1,368,710,564
Dec 16, 2025	$0.0584	$0.0600	$0.0562	$0.0599	2.54%	$2,383,848	$1,337,686,005
Dec 15, 2025	$0.0594	$0.0597	$0.0558	$0.0584	1.70%	$3,832,302	$1,361,451,459
Dec 14, 2025	$0.0583	$0.0605	$0.0576	$0.0594	1.92%	$2,651,240	$1,335,073,427
Dec 13, 2025	$0.0572	$0.0586	$0.0569	$0.0583	1.85%	$952,070	$1,311,014,465
Dec 12, 2025	$0.0550	$0.0585	$0.0546	$0.0572	4.04%	$2,207,719	$1,259,189,229
Dec 11, 2025	$0.0558	$0.0560	$0.0537	$0.0550	1.49%	$1,280,169	$1,278,854,862
Dec 10, 2025	$0.0547	$0.0573	$0.0546	$0.0558	2.16%	$1,879,400	$1,253,003,057
Dec 9, 2025	$0.0540	$0.0565	$0.0531	$0.0546	1.28%	$2,165,488	$1,236,574,168
Dec 8, 2025	$0.0525	$0.0544	$0.0522	$0.0540	2.78%	$1,187,461	$1,200,055,548
Dec 7, 2025	$0.0527	$0.0548	$0.0518	$0.0525	0.44%	$1,297,892	$1,208,360,659
Dec 6, 2025	$0.0523	$0.0535	$0.0516	$0.0527	0.88%	$998,907	$1,197,158,102
Dec 5, 2025	$0.0560	$0.0567	$0.0515	$0.0523	6.63%	$2,404,046	$1,282,473,825
Dec 4, 2025	$0.0558	$0.0575	$0.0549	$0.0560	0.27%	$2,923,332	$1,282,287,098
Dec 3, 2025	$0.0556	$0.0585	$0.0535	$0.0558	0.49%	$4,373,962	$1,274,917,328
Dec 2, 2025	$0.0517	$0.0587	$0.0516	$0.0556	7.36%	$5,967,041	$1,186,362,260
Dec 1, 2025	$0.0552	$0.0553	$0.0484	$0.0517	6.27%	$4,017,655	$1,262,047,424
Nov 30, 2025	$0.0544	$0.0568	$0.0530	$0.0552	1.49%	$4,320,555	$1,250,132,921
Nov 29, 2025	$0.0498	$0.0569	$0.0497	$0.0544	9.27%	$6,101,376	$1,142,625,427
Nov 28, 2025	$0.0493	$0.0545	$0.0484	$0.0498	0.85%	$6,255,414	$1,134,787,281
Nov 27, 2025	$0.0464	$0.0499	$0.0461	$0.0493	6.34%	$3,920,100	$1,062,390,092
Nov 26, 2025	$0.0429	$0.0465	$0.0421	$0.0464	8.08%	$2,061,099	$983,538,327
Nov 25, 2025	$0.0435	$0.0439	$0.0422	$0.0429	1.36%	$1,597,706	$997,356,876
Nov 24, 2025	$0.0433	$0.0446	$0.0417	$0.0435	0.51%	$3,070,749	$989,826,744
Nov 23, 2025	$0.0418	$0.0440	$0.0417	$0.0433	3.59%	$1,484,184	$957,471,438
Nov 22, 2025	$0.0441	$0.0453	$0.0400	$0.0418	5.20%	$4,756,378	$1,008,917,402
Nov 21, 2025	$0.0484	$0.0490	$0.0429	$0.0441	9.02%	$5,311,374	$1,108,483,205
Nov 20, 2025	$0.0497	$0.0503	$0.0472	$0.0484	2.50%	$2,023,350	$1,136,710,406
Nov 19, 2025	$0.0515	$0.0517	$0.0479	$0.0497	3.55%	$2,098,131	$1,178,618,586
Nov 18, 2025	$0.0488	$0.0520	$0.0478	$0.0515	5.60%	$2,560,130	$1,114,090,635
Nov 17, 2025	$0.0500	$0.0518	$0.0486	$0.0488	2.48%	$2,410,904	$1,144,752,475
Nov 16, 2025	$0.0514	$0.0518	$0.0490	$0.0500	2.80%	$2,256,137	$1,178,075,454
Nov 15, 2025	$0.0506	$0.0525	$0.0502	$0.0514	1.54%	$2,531,595	$1,162,939,542
Nov 14, 2025	$0.0551	$0.0569	$0.0501	$0.0506	8.03%	$4,849,785	$1,260,824,117
Nov 13, 2025	$0.0584	$0.0596	$0.0539	$0.0551	5.74%	$5,165,683	$1,339,056,088
Nov 12, 2025	$0.0524	$0.0632	$0.0522	$0.0584	11.50%	$13,042,017	$1,201,455,719
Nov 11, 2025	$0.0572	$0.0577	$0.0516	$0.0524	8.40%	$3,069,626	$1,311,059,335
Nov 10, 2025	$0.0546	$0.0592	$0.0544	$0.0572	4.67%	$2,156,530	$1,282,252,371
Nov 9, 2025	$0.0514	$0.0551	$0.0513	$0.0546	6.24%	$1,446,790	$1,174,059,891
Nov 8, 2025	$0.0553	$0.0563	$0.0507	$0.0514	7.05%	$2,207,232	$1,263,175,242
Nov 7, 2025	$0.0501	$0.0560	$0.0494	$0.0553	10.51%	$3,419,896	$1,142,741,234
Nov 6, 2025	$0.0516	$0.0531	$0.0498	$0.0500	3.06%	$2,175,722	$1,183,967,036
Nov 5, 2025	$0.0530	$0.0538	$0.0503	$0.0517	2.58%	$3,813,444	$1,212,152,425
Nov 4, 2025	$0.0539	$0.0545	$0.0503	$0.0530	1.67%	$5,622,586	$1,233,544,391
Nov 3, 2025	$0.0560	$0.0562	$0.0525	$0.0539	3.68%	$4,398,186	$1,304,885,034
Nov 2, 2025	$0.0560	$0.0563	$0.0552	$0.0560	0.04%	$1,185,536	$1,305,669,437
Nov 1, 2025	$0.0560	$0.0565	$0.0556	$0.0560	0.02%	$1,064,620	$1,306,580,885
Oct 31, 2025	$0.0575	$0.0577	$0.0555	$0.0560	2.71%	$2,888,816	$1,342,519,441
Oct 30, 2025	$0.0587	$0.0607	$0.0562	$0.0576	1.91%	$2,883,003	$1,373,937,612
Oct 29, 2025	$0.0583	$0.0596	$0.0571	$0.0587	0.57%	$1,410,834	$1,361,782,910
Oct 28, 2025	$0.0591	$0.0603	$0.0578	$0.0583	1.30%	$2,077,013	$1,381,059,600
Oct 27, 2025	$0.0592	$0.0606	$0.0581	$0.0591	0.14%	$1,840,850	$1,383,812,161
Oct 26, 2025	$0.0576	$0.0599	$0.0571	$0.0592	2.71%	$1,582,625	$1,343,615,185
Oct 25, 2025	$0.0579	$0.0587	$0.0574	$0.0576	0.48%	$1,178,191	$1,352,096,996
Oct 24, 2025	$0.0586	$0.0603	$0.0573	$0.0579	1.14%	$2,035,157	$1,368,228,589
Oct 23, 2025	$0.0580	$0.0606	$0.0579	$0.0586	0.93%	$1,749,944	$1,355,973,695
Oct 22, 2025	$0.0581	$0.0598	$0.0572	$0.0580	0.02%	$4,163,422	$1,359,749,431
Oct 21, 2025	$0.0583	$0.0622	$0.0579	$0.0580	0.45%	$5,309,771	$1,361,580,620
Oct 20, 2025	$0.0587	$0.0600	$0.0580	$0.0583	0.65%	$2,152,928	$1,371,419,475
Oct 19, 2025	$0.0591	$0.0600	$0.0583	$0.0587	0.61%	$2,712,559	$1,381,446,115
Oct 18, 2025	$0.0589	$0.0599	$0.0584	$0.0591	0.42%	$1,080,937	$1,374,762,620

Über die historischen Daten von Sky

This page lists daily Sky (SKY) prices in US dollars. “Open” and “Close” are the first and last traded prices of each UTC day, “High” and “Low” the extremes reached during the day. Candles are sourced directly from exchange trade data (Binance, Coinbase) where available; market capitalization is price × circulating supply. You can download the complete dataset as CSV for research, back-testing or tax reporting.