SKALE (SKL) historical data and Live price

SKALE

SKL

$ 0.047822 + 2.421 %

0.0000007 BTC

MARKET CAP
262.735 M

24H VOLUME
24.504 M

CIRC.SUPPLY
5.494 B

MAX SUPPLY
7 B

SKL

USD

Rank192

1H 0.06 %

24H 2.42 %

7D -7.29 %

EXPLORER

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
7/26/24	0.045	0.049	0.045	0.049	26,377,928.83	267,098,132.64
7/25/24	0.045	0.046	0.043	0.045	28,015,836.57	249,435,186.75
7/24/24	0.048	0.048	0.045	0.045	24,383,342.51	249,262,173.07
7/23/24	0.049	0.051	0.048	0.048	27,587,357.44	264,836,592.87
7/22/24	0.053	0.053	0.049	0.049	24,622,704.85	270,802,850.68
7/21/24	0.053	0.053	0.05	0.053	23,465,293.48	289,225,258.53
7/20/24	0.051	0.053	0.05	0.053	28,946,100.49	288,877,312.03
7/19/24	0.048	0.052	0.046	0.051	29,483,824.69	278,531,809.67
7/18/24	0.048	0.049	0.047	0.048	23,839,745.25	262,314,757.15
7/17/24	0.048	0.05	0.047	0.048	25,767,167.33	264,966,390.96
7/16/24	0.048	0.049	0.046	0.048	26,629,909.71	265,267,513.2
7/15/24	0.046	0.048	0.045	0.048	26,171,871.57	266,181,042.15
7/14/24	0.043	0.046	0.043	0.046	21,431,490.75	250,000,028.83
7/13/24	0.043	0.044	0.042	0.043	19,162,679.45	236,455,689.29
7/12/24	0.042	0.043	0.041	0.043	22,017,645.28	234,672,093.38
7/11/24	0.043	0.045	0.042	0.042	21,916,502.35	232,385,058.12
7/10/24	0.043	0.044	0.042	0.043	17,713,789.17	234,305,170.29
7/9/24	0.042	0.044	0.042	0.043	23,154,792.72	236,859,720.37
7/8/24	0.04	0.044	0.039	0.042	26,247,556.75	230,456,699.33
7/7/24	0.041	0.042	0.04	0.04	21,093,513.21	220,021,702.15
7/6/24	0.039	0.043	0.039	0.041	27,149,100.63	227,889,706.07
7/5/24	0.041	0.041	0.036	0.039	40,161,269.71	213,928,399.64
7/4/24	0.047	0.047	0.041	0.041	22,122,763.57	226,232,512.61
7/3/24	0.049	0.05	0.046	0.047	21,360,120.89	255,851,090.47
7/2/24	0.05	0.05	0.049	0.049	19,460,293.82	271,729,872.97
7/1/24	0.051	0.052	0.05	0.05	19,936,983.64	276,181,059.2
6/30/24	0.049	0.051	0.048	0.051	18,661,346.76	275,286,768.8
6/29/24	0.051	0.051	0.049	0.049	18,458,716.25	262,212,759.11
6/28/24	0.053	0.053	0.05	0.051	20,624,420.82	272,359,888.49
6/27/24	0.051	0.053	0.05	0.053	21,092,701.27	284,356,365.24
6/26/24	0.053	0.054	0.051	0.051	20,347,647.09	276,209,284.46
6/25/24	0.052	0.054	0.051	0.053	24,281,545.56	285,740,331.31
6/24/24	0.052	0.052	0.049	0.052	26,814,003.89	278,519,992.32
6/23/24	0.053	0.055	0.052	0.052	17,310,259.03	279,813,609.11
6/22/24	0.054	0.054	0.051	0.053	20,602,543.41	284,695,390.74
6/21/24	0.055	0.055	0.053	0.054	23,106,520.94	289,908,530.82
6/20/24	0.055	0.057	0.054	0.055	22,993,943.06	294,288,395.9
6/19/24	0.054	0.056	0.053	0.055	23,256,618.08	297,804,304.04
6/18/24	0.059	0.059	0.051	0.054	31,929,132.4	289,790,409.22
6/17/24	0.063	0.063	0.057	0.059	24,202,858.87	317,724,461
6/16/24	0.063	0.063	0.062	0.063	17,657,897.19	336,875,411.01
6/15/24	0.063	0.066	0.063	0.063	24,494,948.05	341,210,028.75
6/14/24	0.066	0.067	0.059	0.063	33,335,973.56	340,169,578.33
6/13/24	0.065	0.07	0.062	0.066	64,370,351.54	357,009,396.12
6/12/24	0.061	0.066	0.06	0.065	25,477,937.32	349,242,140.6
6/11/24	0.064	0.064	0.06	0.061	25,593,945.42	327,668,439.42
6/10/24	0.066	0.066	0.063	0.064	22,327,186.37	343,159,804.8
6/9/24	0.066	0.067	0.065	0.066	18,531,769.9	355,655,151.72
6/8/24	0.069	0.07	0.065	0.066	25,820,618.46	355,660,538.83
6/7/24	0.075	0.075	0.064	0.069	33,618,337.24	372,335,906.4
6/6/24	0.078	0.079	0.074	0.075	26,993,158.23	401,493,031.37
6/5/24	0.073	0.079	0.073	0.078	42,361,962.9	421,696,340.2
6/4/24	0.077	0.078	0.072	0.073	49,767,319.86	394,565,932.27
6/3/24	0.078	0.081	0.076	0.077	30,742,150.64	412,818,480.14
6/2/24	0.079	0.081	0.077	0.078	30,017,978.99	422,018,928.11
6/1/24	0.08	0.08	0.079	0.079	19,125,260.65	424,929,953.54
5/31/24	0.082	0.082	0.079	0.08	28,128,943.15	429,325,269.26
5/30/24	0.084	0.085	0.081	0.082	26,775,836.67	438,079,459.09
5/29/24	0.085	0.087	0.084	0.084	31,831,721.09	449,578,933.76
5/28/24	0.088	0.088	0.083	0.085	35,165,867.18	453,229,636.13
5/27/24	0.089	0.09	0.087	0.088	29,226,506.15	473,206,505.41
5/26/24	0.09	0.092	0.088	0.089	24,662,106.73	474,824,396.14
5/25/24	0.089	0.092	0.089	0.09	23,910,437.93	481,593,818.32
5/24/24	0.091	0.092	0.087	0.089	33,600,877.85	477,074,093.57
5/23/24	0.089	0.091	0.084	0.091	40,503,546.35	487,345,476.95
5/22/24	0.091	0.096	0.089	0.089	50,719,910.91	478,499,862.93
5/21/24	0.082	0.096	0.081	0.091	90,210,292.7	490,399,302.44
5/20/24	0.071	0.082	0.07	0.082	29,513,196.26	439,900,220.53
5/19/24	0.075	0.076	0.071	0.071	17,679,414.17	382,422,302.08
5/18/24	0.074	0.076	0.074	0.075	18,971,116.81	402,603,331.87
5/17/24	0.072	0.075	0.071	0.074	23,300,520.02	397,293,123.88
5/16/24	0.072	0.074	0.071	0.072	26,523,537.05	383,617,426.16
5/15/24	0.067	0.073	0.067	0.072	24,556,217.04	385,929,484.15
5/14/24	0.07	0.071	0.067	0.067	25,461,422.57	358,936,376.05
5/13/24	0.07	0.072	0.066	0.07	21,961,018.43	373,003,604.85
5/12/24	0.071	0.072	0.069	0.07	14,812,284.17	372,733,695.01
5/11/24	0.072	0.074	0.071	0.071	16,624,818.14	378,471,719.14
5/10/24	0.073	0.077	0.07	0.072	23,022,761.06	385,165,269.43
5/5/24	0.079	0.081	0.077	0.08	18,109,458.93	427,750,230.59
5/4/24	0.079	0.08	0.078	0.079	19,420,573.01	421,822,543.01
5/3/24	0.075	0.079	0.073	0.079	22,799,731.33	420,943,985.63
5/2/24	0.076	0.076	0.073	0.075	26,905,537.02	399,612,144.74
5/1/24	0.076	0.079	0.071	0.076	35,716,693.61	407,602,714.48
4/30/24	0.085	0.086	0.071	0.076	43,053,577.2	403,549,495
4/29/24	0.086	0.087	0.083	0.085	25,765,235.49	454,292,244.51
4/28/24	0.088	0.091	0.085	0.086	25,013,710.33	457,962,810.41
4/27/24	0.089	0.09	0.085	0.088	25,447,616.76	469,630,224.75
4/26/24	0.094	0.094	0.088	0.089	35,255,126.58	476,653,655.08
4/25/24	0.096	0.096	0.092	0.094	32,096,743.45	500,625,159.59
4/24/24	0.1	0.104	0.094	0.096	35,412,568.22	511,601,755.01

Similar Coins