SKALE Network (SKL) historical data and Live price

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

SKL

USD

Rank124

1H 0.88 %

24H 15.20 %

7D 18.74 %

EXPLORER 1
2

CODE

WHITE PAPER

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
6/28/21	0.241	0.262	0.224	0.237	53,377,845.94	227,117,615.76
6/26/21	0.205	0.212	0.189	0.206	26,194,899.02	197,761,231.02
6/24/21	0.234	0.24	0.217	0.228	23,357,131.85	218,721,947.89
6/22/21	0.21	0.229	0.177	0.204	45,091,460.94	195,993,635.11
6/21/21	0.273	0.275	0.21	0.211	33,349,058.79	202,612,656.49
6/20/21	0.281	0.285	0.258	0.274	23,964,843.39	262,314,227.98
6/19/21	0.278	0.288	0.27	0.282	28,376,585.28	270,871,018.92
6/18/21	0.297	0.329	0.27	0.277	54,533,213.02	265,822,146.27
6/17/21	0.285	0.308	0.284	0.297	25,392,123.87	284,987,647.11
6/16/21	0.304	0.312	0.282	0.285	29,801,880.31	273,211,454.29
6/15/21	0.314	0.327	0.3	0.305	30,706,815.54	292,084,324.64
6/14/21	0.308	0.334	0.063	0.314	40,243,819.11	301,145,902.17
6/13/21	0.277	0.313	0.276	0.309	38,309,823.42	295,865,432.5
6/12/21	0.293	0.296	0.266	0.278	43,450,727.94	266,308,990.45
6/11/21	0.31	0.329	0.284	0.293	40,309,092.72	281,158,430.05
6/10/21	0.334	0.34	0.304	0.31	42,252,275.24	297,266,734.93
6/9/21	0.327	0.348	0.301	0.333	45,566,710.06	319,284,626.52
6/7/21	0.383	0.39	0.329	0.332	39,254,607.69	317,878,944.28
6/6/21	0.367	0.413	0.364	0.383	58,058,897.84	366,807,549.91
6/5/21	0.376	0.398	0.351	0.367	33,612,289.76	352,155,303.64
6/4/21	0.422	0.422	0.363	0.377	49,406,768.47	361,180,371.92
6/3/21	0.421	0.439	0.41	0.421	47,282,332.28	403,878,628.92
6/2/21	0.419	0.461	0.409	0.421	64,990,654.37	403,429,451.1
6/1/21	0.456	0.459	0.409	0.419	72,239,876.05	401,292,451.46
5/31/21	0.43	0.508	0.401	0.458	147,442,510.03	438,837,526.19
5/30/21	0.393	0.438	0.352	0.425	101,942,257.41	407,850,781.94
5/29/21	0.435	0.455	0.365	0.392	87,642,421.36	375,724,169.4
5/28/21	0.501	0.534	0.408	0.435	135,676,642.26	417,191,950.6
5/27/21	0.554	0.67	0.496	0.499	285,967,595.88	478,895,876.44
5/26/21	0.341	0.641	0.333	0.559	364,792,352.15	535,877,423.85
5/25/21	0.315	0.354	0.277	0.34	67,720,408.43	326,300,748.14
5/24/21	0.267	0.341	0.267	0.314	49,359,495.18	301,289,251.65
5/23/21	0.307	0.32	0.202	0.27	46,166,322.02	258,809,208.83
5/22/21	0.344	0.354	0.298	0.307	36,910,770.76	294,521,928.77
5/21/21	0.379	0.425	0.305	0.343	70,141,941.86	329,360,385.39
4/26/21	0.442	0.548	0.438	0.508	61,088,165.76	335,624,876.66
4/24/21	0.49	0.49	0.443	0.449	35,933,807.86	296,741,656.2
4/21/21	0.573	0.609	0.542	0.549	58,085,655.08	362,294,988.47
4/20/21	0.567	0.587	0.508	0.573	77,334,584.18	378,255,249.63
4/19/21	0.656	0.674	0.558	0.568	82,976,076.91	375,152,911.46
4/18/21	0.8	0.807	0.485	0.657	230,489,618.7	433,571,707.03
4/17/21	0.711	0.854	0.71	0.796	213,542,161.3	525,484,865.37
4/16/21	0.705	0.739	0.665	0.712	98,638,446.39	470,378,970.13
4/15/21	0.683	0.727	0.67	0.706	65,772,532.81	466,568,154.56
4/14/21	0.694	0.737	0.627	0.684	94,208,546.04	451,649,623.88
4/13/21	0.678	0.726	0.674	0.693	72,392,113.32	457,379,752.58
4/12/21	0.697	0.71	0.658	0.679	60,593,872.74	448,196,988.85
4/11/21	0.706	0.734	0.684	0.698	62,123,894.53	460,772,133.78
4/10/21	0.682	0.75	0.666	0.705	94,521,954.69	465,707,759.54
4/9/21	0.668	0.703	0.663	0.681	57,476,511.79	449,582,601.95
4/8/21	0.628	0.679	0.628	0.669	63,269,973.39	441,929,442.07
4/7/21	0.706	0.717	0.603	0.627	77,380,747.06	413,998,967.14
4/6/21	0.728	0.742	0.679	0.707	67,276,359.27	466,834,993.89
4/5/21	0.708	0.769	0.695	0.727	107,695,238.35	480,408,255.7
4/4/21	0.675	0.73	0.669	0.709	57,451,745.84	468,006,630.33
4/3/21	0.75	0.758	0.674	0.675	86,513,824.31	445,899,039.77
4/2/21	0.816	0.818	0.732	0.75	104,186,982.68	495,313,083.31
4/1/21	0.749	0.823	0.721	0.817	156,996,106.02	539,364,786.43
3/31/21	0.802	0.819	0.723	0.748	133,511,250.16	494,189,530.26
3/30/21	0.84	0.857	0.759	0.804	333,107,466.14	530,712,964.29
3/29/21	0.735	1.064	0.672	0.84	744,786,083.74	554,721,452.05
3/28/21	0.591	0.736	0.585	0.734	138,459,582.45	484,505,184.65
3/27/21	0.582	0.643	0.573	0.591	80,340,283.86	390,180,894.5
3/26/21	0.519	0.606	0.519	0.582	87,133,196.05	384,620,152.62
3/25/21	0.579	0.602	0.518	0.519	74,588,628.7	342,611,934.84
3/24/21	0.658	0.699	0.566	0.58	77,891,446.38	383,121,305.56
3/23/21	0.695	0.744	0.642	0.658	129,633,751	434,826,210.24
3/19/21	0.693	0.73	0.682	0.696	68,697,953.6	459,567,705.98
3/17/21	0.701	0.762	0.686	0.726	120,096,775.72	479,151,893.49
3/15/21	0.819	0.855	0.726	0.746	118,284,171.34	492,751,951.7
3/14/21	0.829	0.878	0.765	0.825	199,665,638.65	544,831,576.96
3/13/21	0.882	0.989	0.819	0.827	302,768,287.19	466,679,577.95
3/12/21	0.785	1.224	0.785	0.882	1,116,760,321.72	497,628,086.08
3/11/21	0.522	0.869	0.507	0.783	557,854,147.46	441,617,803.24
3/9/21	0.349	0.58	0.338	0.563	235,482,751.98	317,862,715.29
3/7/21	0.295	0.314	0.295	0.306	11,669,960.68	172,540,727.92
3/6/21	0.317	0.33	0.295	0.295	22,829,898.87	166,570,124.47
3/5/21	0.291	0.319	0.262	0.317	33,707,842.4	178,945,843.87
3/4/21	0.274	0.325	0.268	0.292	45,032,770.37	164,667,308.61
3/2/21	0.24	0.289	0.229	0.281	32,757,039.83	158,546,587.52
3/1/21	0.208	0.249	0.208	0.24	22,397,614.17	135,529,595.21
2/28/21	0.227	0.228	0.196	0.208	11,971,688.24	117,560,925.88
2/26/21	0.217	0.236	0.194	0.214	19,499,859.75	120,931,934.73
2/25/21	0.239	0.254	0.216	0.216	15,181,258.84	122,045,918.98
2/24/21	0.244	0.276	0.229	0.239	25,904,967.88	135,009,964.32
2/23/21	0.273	0.291	0.197	0.244	49,686,250.4	137,746,239.11
2/22/21	0.298	0.299	0.224	0.272	31,643,943.53	153,674,540.74
2/20/21	0.328	0.336	0.263	0.287	32,623,472.77	162,051,854.98
2/18/21	0.29	0.322	0.285	0.303	23,704,597.71	170,935,192.53
2/17/21	0.281	0.305	0.252	0.29	26,947,747.75	163,365,915.84

Similar Coins