SKALE Network (SKL) historical data and Live price

skale-network

SKALE Network

SKL
$ 0.241686 + 15.201 % 0.000007 BTC
MARKET CAP
293.189 M
24H VOLUME
60.354 M
CIRC.SUPPLY
1.213 B
MAX SUPPLY
7 B
Rank124
1H 0.88 %
24H 15.20 %
7D 18.74 %
EXPLORER 1
2
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
6/28/210.2410.2620.2240.23753,377,845.94227,117,615.76
6/26/210.2050.2120.1890.20626,194,899.02197,761,231.02
6/24/210.2340.240.2170.22823,357,131.85218,721,947.89
6/22/210.210.2290.1770.20445,091,460.94195,993,635.11
6/21/210.2730.2750.210.21133,349,058.79202,612,656.49
6/20/210.2810.2850.2580.27423,964,843.39262,314,227.98
6/19/210.2780.2880.270.28228,376,585.28270,871,018.92
6/18/210.2970.3290.270.27754,533,213.02265,822,146.27
6/17/210.2850.3080.2840.29725,392,123.87284,987,647.11
6/16/210.3040.3120.2820.28529,801,880.31273,211,454.29
6/15/210.3140.3270.30.30530,706,815.54292,084,324.64
6/14/210.3080.3340.0630.31440,243,819.11301,145,902.17
6/13/210.2770.3130.2760.30938,309,823.42295,865,432.5
6/12/210.2930.2960.2660.27843,450,727.94266,308,990.45
6/11/210.310.3290.2840.29340,309,092.72281,158,430.05
6/10/210.3340.340.3040.3142,252,275.24297,266,734.93
6/9/210.3270.3480.3010.33345,566,710.06319,284,626.52
6/7/210.3830.390.3290.33239,254,607.69317,878,944.28
6/6/210.3670.4130.3640.38358,058,897.84366,807,549.91
6/5/210.3760.3980.3510.36733,612,289.76352,155,303.64
6/4/210.4220.4220.3630.37749,406,768.47361,180,371.92
6/3/210.4210.4390.410.42147,282,332.28403,878,628.92
6/2/210.4190.4610.4090.42164,990,654.37403,429,451.1
6/1/210.4560.4590.4090.41972,239,876.05401,292,451.46
5/31/210.430.5080.4010.458147,442,510.03438,837,526.19
5/30/210.3930.4380.3520.425101,942,257.41407,850,781.94
5/29/210.4350.4550.3650.39287,642,421.36375,724,169.4
5/28/210.5010.5340.4080.435135,676,642.26417,191,950.6
5/27/210.5540.670.4960.499285,967,595.88478,895,876.44
5/26/210.3410.6410.3330.559364,792,352.15535,877,423.85
5/25/210.3150.3540.2770.3467,720,408.43326,300,748.14
5/24/210.2670.3410.2670.31449,359,495.18301,289,251.65
5/23/210.3070.320.2020.2746,166,322.02258,809,208.83
5/22/210.3440.3540.2980.30736,910,770.76294,521,928.77
5/21/210.3790.4250.3050.34370,141,941.86329,360,385.39
4/26/210.4420.5480.4380.50861,088,165.76335,624,876.66
4/24/210.490.490.4430.44935,933,807.86296,741,656.2
4/21/210.5730.6090.5420.54958,085,655.08362,294,988.47
4/20/210.5670.5870.5080.57377,334,584.18378,255,249.63
4/19/210.6560.6740.5580.56882,976,076.91375,152,911.46
4/18/210.80.8070.4850.657230,489,618.7433,571,707.03
4/17/210.7110.8540.710.796213,542,161.3525,484,865.37
4/16/210.7050.7390.6650.71298,638,446.39470,378,970.13
4/15/210.6830.7270.670.70665,772,532.81466,568,154.56
4/14/210.6940.7370.6270.68494,208,546.04451,649,623.88
4/13/210.6780.7260.6740.69372,392,113.32457,379,752.58
4/12/210.6970.710.6580.67960,593,872.74448,196,988.85
4/11/210.7060.7340.6840.69862,123,894.53460,772,133.78
4/10/210.6820.750.6660.70594,521,954.69465,707,759.54
4/9/210.6680.7030.6630.68157,476,511.79449,582,601.95
4/8/210.6280.6790.6280.66963,269,973.39441,929,442.07
4/7/210.7060.7170.6030.62777,380,747.06413,998,967.14
4/6/210.7280.7420.6790.70767,276,359.27466,834,993.89
4/5/210.7080.7690.6950.727107,695,238.35480,408,255.7
4/4/210.6750.730.6690.70957,451,745.84468,006,630.33
4/3/210.750.7580.6740.67586,513,824.31445,899,039.77
4/2/210.8160.8180.7320.75104,186,982.68495,313,083.31
4/1/210.7490.8230.7210.817156,996,106.02539,364,786.43
3/31/210.8020.8190.7230.748133,511,250.16494,189,530.26
3/30/210.840.8570.7590.804333,107,466.14530,712,964.29
3/29/210.7351.0640.6720.84744,786,083.74554,721,452.05
3/28/210.5910.7360.5850.734138,459,582.45484,505,184.65
3/27/210.5820.6430.5730.59180,340,283.86390,180,894.5
3/26/210.5190.6060.5190.58287,133,196.05384,620,152.62
3/25/210.5790.6020.5180.51974,588,628.7342,611,934.84
3/24/210.6580.6990.5660.5877,891,446.38383,121,305.56
3/23/210.6950.7440.6420.658129,633,751434,826,210.24
3/19/210.6930.730.6820.69668,697,953.6459,567,705.98
3/17/210.7010.7620.6860.726120,096,775.72479,151,893.49
3/15/210.8190.8550.7260.746118,284,171.34492,751,951.7
3/14/210.8290.8780.7650.825199,665,638.65544,831,576.96
3/13/210.8820.9890.8190.827302,768,287.19466,679,577.95
3/12/210.7851.2240.7850.8821,116,760,321.72497,628,086.08
3/11/210.5220.8690.5070.783557,854,147.46441,617,803.24
3/9/210.3490.580.3380.563235,482,751.98317,862,715.29
3/7/210.2950.3140.2950.30611,669,960.68172,540,727.92
3/6/210.3170.330.2950.29522,829,898.87166,570,124.47
3/5/210.2910.3190.2620.31733,707,842.4178,945,843.87
3/4/210.2740.3250.2680.29245,032,770.37164,667,308.61
3/2/210.240.2890.2290.28132,757,039.83158,546,587.52
3/1/210.2080.2490.2080.2422,397,614.17135,529,595.21
2/28/210.2270.2280.1960.20811,971,688.24117,560,925.88
2/26/210.2170.2360.1940.21419,499,859.75120,931,934.73
2/25/210.2390.2540.2160.21615,181,258.84122,045,918.98
2/24/210.2440.2760.2290.23925,904,967.88135,009,964.32
2/23/210.2730.2910.1970.24449,686,250.4137,746,239.11
2/22/210.2980.2990.2240.27231,643,943.53153,674,540.74
2/20/210.3280.3360.2630.28732,623,472.77162,051,854.98
2/18/210.290.3220.2850.30323,704,597.71170,935,192.53
2/17/210.2810.3050.2520.2926,947,747.75163,365,915.84