CryptoBlades (SKILL) historical data and Live price

CryptoBlades

SKILL

$ 0.738795 + 10.052 %

0.00001147 BTC

MARKET CAP
684.956 k

24H VOLUME
348.569 k

CIRC.SUPPLY
927.126 k

MAX SUPPLY
1 M

SKILL

USD

Rank1,822

1H 1.18 %

24H 10.05 %

7D 20.51 %

EXPLORER 1

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
4/25/24	0.677	0.688	0.652	0.676	345,080.06	624,974.06
4/24/24	0.684	0.69	0.666	0.677	351,082.42	626,707.56
4/23/24	0.683	0.695	0.674	0.684	361,749.82	633,287.49
4/22/24	0.65	0.688	0.631	0.683	358,879.83	632,611.4
4/21/24	0.651	0.659	0.639	0.65	355,217.52	600,912.72
4/20/24	0.637	0.655	0.621	0.651	352,703.86	602,044.83
4/19/24	0.612	0.642	0.592	0.637	358,072.7	589,200.05
4/18/24	0.579	0.624	0.573	0.612	356,430.96	566,065.12
4/17/24	0.594	0.594	0.567	0.579	360,567.27	534,916.34
4/16/24	0.586	0.602	0.58	0.594	355,131.74	548,747.34
4/15/24	0.59	0.631	0.582	0.586	356,838.98	541,157.47
4/14/24	0.555	0.612	0.555	0.59	348,660.76	544,272.73
4/13/24	0.674	0.681	0.516	0.555	343,266.7	511,903.99
4/12/24	0.689	0.759	0.657	0.674	335,284.11	623,956.67
4/11/24	0.691	0.704	0.667	0.689	343,527.79	636,777.92
4/10/24	0.67	0.716	0.668	0.691	340,442.77	639,144.81
4/9/24	0.741	0.777	0.653	0.67	345,070.84	620,756.96
4/8/24	0.714	0.747	0.707	0.741	331,677.71	688,149.71
4/7/24	0.727	0.733	0.708	0.714	342,314.94	663,226.45
4/6/24	0.72	0.74	0.704	0.727	357,066.13	674,539.31
4/5/24	0.732	0.748	0.709	0.72	353,303.25	668,339.9
4/4/24	0.712	0.757	0.71	0.732	352,240.18	679,648.74
4/3/24	0.706	0.75	0.703	0.712	353,203.73	650,095.48
4/2/24	0.719	0.745	0.691	0.706	352,513.85	644,803.82
4/1/24	0.752	0.781	0.695	0.719	352,314.66	654,859.49
3/31/24	0.772	0.782	0.749	0.752	360,823.82	685,660.73
3/30/24	0.83	0.87	0.757	0.772	365,895.32	704,765.53
3/29/24	0.839	0.876	0.82	0.831	363,988.73	760,304.38
3/28/24	0.793	0.87	0.784	0.839	361,593.2	768,822.5
3/27/24	0.786	0.801	0.772	0.793	361,486.65	726,355.02
3/26/24	0.829	0.834	0.784	0.786	368,117.08	720,319.54
3/25/24	0.783	0.863	0.767	0.829	369,864.27	758,021.83
3/24/24	0.782	0.803	0.767	0.783	353,169.72	717,406.26
3/23/24	0.779	0.803	0.766	0.789	353,805.55	723,701.18
3/22/24	0.8	0.848	0.77	0.777	358,116.6	713,150.82
3/21/24	0.811	0.841	0.795	0.8	361,153.33	734,527.3
3/20/24	0.752	0.818	0.723	0.811	355,342.03	743,983.93
3/19/24	0.861	0.862	0.733	0.752	348,818.17	689,841.08
3/18/24	0.901	0.905	0.834	0.861	367,791.21	791,285.1
3/17/24	0.897	0.917	0.843	0.9	377,027.56	827,082.11
3/16/24	0.92	0.948	0.891	0.897	379,959.96	825,277.03
3/15/24	0.929	0.932	0.854	0.919	384,046.91	845,313.53
3/14/24	1.037	1.041	0.918	0.929	384,264.99	856,127.84
3/13/24	1.07	1.09	0.988	1.037	395,357.91	956,615.12
3/12/24	1.065	1.093	0.982	1.07	389,268.22	993,008.41
3/11/24	0.872	1.112	0.837	1.065	425,744.38	991,411.38
3/10/24	0.84	0.893	0.815	0.872	377,919.75	804,349.59
3/9/24	0.888	0.91	0.821	0.84	381,885.42	774,805.41
3/8/24	0.888	0.909	0.873	0.887	368,979.96	821,489.74
3/7/24	0.858	0.905	0.841	0.888	379,494.08	823,491.21
3/6/24	0.786	0.864	0.775	0.858	374,451.35	796,356.15
3/5/24	0.863	0.863	0.753	0.786	372,484.48	728,643.22
3/4/24	0.903	0.914	0.848	0.863	374,155.22	801,636.25
3/3/24	0.691	0.968	0.685	0.902	422,205.56	837,874.46
3/2/24	0.611	0.695	0.611	0.691	367,187.55	636,204.41
3/1/24	0.608	0.619	0.591	0.611	372,624.47	560,602.26
2/29/24	0.631	0.649	0.608	0.608	366,065.08	558,589.95
2/28/24	0.582	0.65	0.579	0.631	361,259.4	579,599.63
2/27/24	0.593	0.601	0.574	0.601	352,280.96	551,297.08
2/26/24	0.581	0.595	0.569	0.593	356,926.38	543,624.59
2/25/24	0.638	0.67	0.574	0.581	378,586.45	533,522.07
2/24/24	0.626	0.656	0.625	0.638	346,926.57	588,003.47
2/23/24	0.675	0.68	0.62	0.625	345,348	577,056.93
2/22/24	0.648	0.686	0.636	0.674	333,743.94	622,761.71
2/21/24	0.684	0.684	0.625	0.648	341,366.46	598,167.28
2/20/24	0.671	0.685	0.64	0.684	357,318.05	634,179.51
2/19/24	0.709	0.743	0.645	0.671	347,640.88	622,593.64
2/18/24	0.713	0.733	0.693	0.709	349,394.39	658,492.63
2/17/24	0.671	0.715	0.668	0.713	349,085.4	661,137.03
2/16/24	0.634	0.674	0.632	0.671	343,236.36	621,222.49
2/15/24	0.66	0.667	0.631	0.634	350,991.81	586,244.95
2/14/24	0.62	0.669	0.614	0.66	358,106.43	612,383.88
2/13/24	0.64	0.654	0.615	0.62	360,405.52	574,868.37
2/12/24	0.663	0.678	0.633	0.64	351,525.76	593,761.22
2/11/24	0.654	0.674	0.643	0.663	339,120.87	616,254.02
2/10/24	0.662	0.673	0.644	0.654	338,204.61	607,412.25
2/9/24	0.651	0.673	0.644	0.662	343,797.38	614,955.38
2/8/24	0.624	0.659	0.615	0.651	354,528.84	604,641.01
2/7/24	0.641	0.646	0.62	0.624	367,350.19	579,785.4
2/6/24	0.699	0.718	0.637	0.641	361,267.02	596,362.31
2/5/24	0.673	0.722	0.668	0.699	357,185.54	652,250.64
2/4/24	0.671	0.68	0.657	0.673	338,726.99	626,670.25
2/3/24	0.652	0.677	0.652	0.67	340,535.35	624,516.79
2/2/24	0.675	0.686	0.652	0.652	349,041.62	606,925.55
2/1/24	0.642	0.686	0.64	0.675	344,105.73	628,967.67
1/31/24	0.682	0.682	0.641	0.642	351,838.68	597,864.35
1/30/24	0.647	0.685	0.632	0.682	369,193.23	634,977.86
1/29/24	0.64	0.664	0.636	0.647	361,236.6	602,066.04
1/28/24	0.636	0.651	0.621	0.641	364,616.24	595,915.81
1/27/24	0.627	0.64	0.619	0.636	365,372.17	590,763.64

Similar Coins