SKALE (SKL) historical data and Live price

skale-network

SKALE

SKL
$ 0.090861 -8.82 % 0.00000141 BTC
MARKET CAP
485.117 M
24H VOLUME
68.334 M
CIRC.SUPPLY
5.339 B
MAX SUPPLY
7 B
Rank134
1H -0.79 %
24H -8.82 %
7D -22.34 %
EXPLORER 1
2
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
4/13/240.10.1030.0780.08762,692,261.72466,247,269.17
4/12/240.1150.1190.0920.153,044,534.32532,089,349.8
4/11/240.1170.1220.1140.11534,409,380.08611,947,517.28
4/10/240.1210.1230.1120.11737,189,701.84625,020,464
4/9/240.120.1230.1130.12140,381,586.42645,773,934.76
4/8/240.1180.1210.1160.1229,877,340.22640,445,372.88
4/7/240.1160.1180.1150.11824,781,295.47628,589,724.24
4/6/240.120.1210.1160.11630,809,102.39618,943,501.59
4/5/240.1250.130.1140.1249,312,170.32638,380,979.13
4/4/240.1110.1280.110.12547,361,564.43666,602,181.25
4/3/240.1130.1260.1090.11152,296,026.99593,201,709.95
4/2/240.1180.1190.1060.11347,062,350.84605,170,114.51
4/1/240.120.1220.1140.11837,732,202.73631,711,497.64
3/31/240.1180.1210.1180.1224,543,640.41620,521,597.54
3/30/240.1250.1320.1180.11851,934,713.49613,659,083.38
3/29/240.1150.1350.1110.12586,722,340.55646,174,290.59
3/28/240.1170.1220.1140.11537,469,915.47595,738,770.31
3/27/240.120.1230.1150.11743,617,411.7604,265,573.97
3/26/240.1170.1280.1160.1263,145,717.88618,942,712.25
3/25/240.1070.120.1060.11752,728,109.67607,310,513.71
3/24/240.0990.1190.0990.10785,203,366.42554,270,529.09
3/23/240.0990.1010.0980.09928,425,805.67511,072,701.52
3/22/240.0990.1050.0940.09940,048,256.94514,007,425.91
3/21/240.1010.1030.0960.09945,773,794.49510,422,347.36
3/20/240.0880.1060.0830.101132,850,276.57521,826,310.63
3/19/240.0850.0880.0740.08849,219,621.23453,875,379.83
3/18/240.0910.0920.0830.08530,984,777.34437,871,127.93
3/17/240.090.0930.0860.09133,945,187.16469,690,408.14
3/16/240.1030.1030.0880.0935,516,681.3465,347,954.73
3/15/240.1110.1130.0970.10356,207,691.22530,939,196.52
3/14/240.1180.1210.1040.11159,850,514.43575,897,964.54
3/13/240.1040.1210.1040.118100,678,163.8612,349,684.32
3/12/240.1050.1080.0970.10451,522,085.91540,685,837.7
3/11/240.1030.1080.0980.10547,644,892.98543,984,292.63
3/10/240.1020.1050.0990.10332,938,720.18533,612,313.33
3/9/240.10.1040.10.10231,127,977.42527,259,335.93
3/8/240.1050.1050.0970.139,484,865.3519,856,613.75
3/7/240.1040.1070.1020.10523,129,900.84542,129,763.79
3/6/240.10.1060.0960.10422,732,389.78539,077,608.51
3/5/240.1140.1160.0870.140,804,781.51515,862,708.36
3/4/240.1120.1230.110.11441,635,097.03588,448,297.37
3/3/240.1090.1120.1010.11227,984,710.8577,665,930.21
3/2/240.1110.120.1060.10948,400,308.89566,198,899.05
3/1/240.0970.1130.0970.11149,085,122.31573,979,790.92
2/29/240.0950.1120.0940.09754,131,889.59500,639,584.3
2/28/240.0930.0980.0880.09530,923,125.24489,483,061.18
2/27/240.0910.0980.0910.09327,751,667.37477,827,757.74
2/26/240.0860.0920.0860.09125,417,338.99469,868,554.16
2/25/240.0880.0890.0860.08613,107,094.73445,463,428.86
2/24/240.0860.0890.0830.08814,063,231.7453,291,119.28
2/23/240.0850.0890.0830.08619,641,900.55442,565,249.38
2/22/240.0860.0880.0840.08515,340,378.83438,013,084
2/21/240.090.090.0820.08615,533,013442,168,861.32
2/20/240.0930.0940.0850.0921,903,168.8461,782,982.55
2/19/240.0930.0950.0910.09319,775,192.55478,855,260.44
2/18/240.0920.0940.090.09314,813,308.94477,779,720.78
2/17/240.0910.0930.0870.09218,443,529.42476,955,045.81
2/16/240.0930.1040.090.09151,574,944.75470,865,833.6
2/15/240.0860.10.0860.09369,829,534.94479,609,102.85
2/14/240.0820.0880.080.08624,522,599.67444,318,992.43
2/13/240.080.0860.0780.08235,714,354.39420,335,940.8
2/12/240.0770.0810.0760.0818,394,216.39414,922,477.7
2/11/240.080.0810.0770.07714,374,922.76397,018,890.72
2/10/240.0790.0810.0770.0815,861,797.67412,467,446.05
2/9/240.0730.0840.0730.07938,219,664.23407,405,840.35
2/8/240.0740.0740.0720.07313,726,308.77375,613,517.52
2/7/240.0710.0760.0710.07421,837,086.7380,354,852.63
2/6/240.0710.0720.070.07111,523,249.69367,816,459.38
2/5/240.0710.0720.070.07115,806,860.52366,329,607.37
2/4/240.0720.0720.070.07113,480,184.47364,069,369
2/3/240.0730.0740.0720.07217,778,197.32371,421,081.43
2/2/240.0720.0750.0720.07321,509,858.78375,967,187.01
2/1/240.0720.0730.0710.07222,989,330.33373,122,136.72
1/31/240.0750.0760.0720.07224,772,526.17370,498,933.92
1/30/240.0770.0780.0750.07527,484,667.54387,569,861.23
1/29/240.0750.0780.0740.07725,092,820.02394,887,302.85
1/28/240.0770.0790.0740.07523,599,159.92382,634,721.54
1/27/240.0780.0830.0760.07736,222,586.77393,247,047.98
1/26/240.0720.0780.0720.07838,170,253.93399,230,704.83
1/25/240.0790.080.0690.07256,219,231.18368,639,973.33
1/24/240.0680.0820.0660.07981,832,769.6406,417,563.51
1/23/240.0680.070.0630.06833,438,238.84347,870,258.84
1/22/240.0740.0750.0680.06832,956,944.01350,592,511.32
1/21/240.0750.0770.0740.07425,133,914.64382,376,191.54
1/20/240.0770.0770.0740.07525,486,130.47386,270,650.25
1/19/240.0780.0790.0730.07736,435,186.24395,414,100.08
1/18/240.0830.0840.0770.07836,282,673.21402,431,005.51
1/17/240.0860.0880.0820.08337,628,447.56426,673,614.42
1/16/240.0860.0880.0840.08734,696,339.14444,114,739.78
1/15/240.0850.0890.0840.08635,929,969.13442,491,451.1