SKALE Network (SKL) historical data and Live price

skale-network

SKALE Network

SKL
$ 0.046953 -0.413 % 0.00000231 BTC
MARKET CAP
171.248 M
24H VOLUME
5.945 M
CIRC.SUPPLY
3.647 B
MAX SUPPLY
7 B
Rank144
1H 0.17 %
24H -0.41 %
7D -1.96 %
EXPLORER 1
2
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
7/6/220.0470.0480.0460.0477,465,848.9171,691,222.95
7/5/220.0480.0480.0440.0479,106,128.67169,958,831.5
7/4/220.0450.0480.0440.0488,298,995.15174,141,619.87
7/3/220.0450.0450.0440.0456,174,673.12163,737,958.25
7/2/220.0460.0460.0440.0459,775,422.63164,480,628.52
7/1/220.0480.0490.0440.04517,497,017.85165,948,529
6/30/220.050.0510.0450.04711,807,213.51167,384,999.67
6/29/220.0530.0540.050.059,313,075.42177,949,674.84
6/28/220.0570.0570.0530.05310,229,268.84186,307,074.17
6/27/220.0550.060.0550.0579,528,601.2200,246,095.18
6/26/220.0590.0620.0550.05510,338,521.02195,549,238.84
6/25/220.0580.0610.0550.0599,857,236.32207,420,812.37
6/24/220.0560.060.0560.05813,630,194.46203,998,091.61
6/23/220.0510.0580.0510.05613,255,042.54196,312,789.23
6/22/220.0540.0560.0510.05113,776,793.79178,863,050.99
6/21/220.0520.0570.0510.05414,049,196.64189,498,882.11
6/20/220.0510.0540.0490.05215,828,590.7184,383,834.44
6/19/220.0480.0520.0460.05117,108,734.24179,706,880.89
6/18/220.0520.0530.0450.04816,692,424.78171,035,978.54
6/17/220.0530.0550.0520.05218,044,928.14184,150,527.3
6/16/220.060.0610.0520.05221,928,367.49185,280,635.57
6/15/220.0580.0610.0520.0641,328,475.33210,837,432.42
6/14/220.0510.0640.0460.05864,046,368.08205,344,481.39
6/13/220.0520.0530.0440.05124,935,287.25178,533,709.51
6/12/220.0580.0580.0520.05220,185,621.34183,989,808.59
6/11/220.0650.0670.0560.05823,863,433.04203,643,807.85
6/10/220.0740.0750.0650.06524,618,902.26229,067,452.2
6/9/220.0690.0760.0690.07438,461,238.09259,519,639.91
6/8/220.0690.0740.0670.06924,855,383.98245,153,798.99
6/7/220.0690.0740.0650.06921,074,737.14243,270,982.01
6/6/220.0680.0730.0680.06920,637,403.97243,628,783.02
6/5/220.070.070.0670.06816,252,667.85239,600,545.15
6/4/220.0650.0730.0640.0724,880,946.56248,239,205.28
6/3/220.0690.070.0640.06517,521,927.36230,283,866.35
6/2/220.0670.0690.0650.06922,371,822.19242,575,024.27
6/1/220.0710.0840.0660.06760,723,996.88237,121,145.35
5/31/220.070.0730.0660.07130,698,544.45249,469,647.22
5/30/220.0660.0710.0650.0721,583,507.73246,796,934.66
5/29/220.0630.0670.0590.06619,932,298.32231,939,150.11
5/28/220.0610.0650.0610.06320,588,324.11220,288,780.09
5/27/220.0670.0690.0610.06224,190,983.2217,589,963.68
5/26/220.0830.090.0650.06743,731,441.16234,487,411.36
5/25/220.0830.0870.0810.08313,439,837.64289,266,516.21
5/24/220.080.0850.0770.08312,230,071.12291,356,287.5
5/23/220.0850.090.0790.0816,273,969.53280,828,927.34
5/22/220.0810.0860.0770.08513,359,448.71298,123,692.64
5/21/220.0780.0840.0760.08111,657,288.95283,842,404.41
5/20/220.0850.0860.0750.07812,684,933.3272,130,988.86
5/19/220.0780.0860.0750.08512,557,002.72297,275,995.35
5/18/220.0920.0940.0780.07812,948,325.22274,465,660.45
5/17/220.0810.0930.0810.09212,642,529.5320,784,767.79
5/16/220.0920.0920.0810.08110,892,412.25282,979,672.08
5/15/220.0870.0920.0820.09211,316,995.07320,488,073.48
5/14/220.0820.0890.0740.08712,039,623.16303,527,839.19
5/13/220.0770.0980.0750.08216,620,081.64288,731,982.81
5/12/220.0820.0870.0610.07624,040,346.67267,830,681.08
5/11/220.1140.1180.0730.08238,826,730.42288,386,652.15
5/10/220.1060.1250.1020.11446,049,042.76400,456,270.24
5/9/220.1290.1330.1070.10731,067,984.73373,105,402.53
5/8/220.1350.1380.1280.12915,574,804.18451,635,994.28
5/7/220.1420.1430.1320.13514,442,178.81472,798,023.31
5/6/220.1430.1460.1350.14221,096,926.85496,061,918.09
5/5/220.1590.1630.1380.14330,457,349.54501,204,672.49
5/4/220.1410.1590.140.15921,808,050.77557,764,482.53
5/3/220.1450.1520.1380.14119,029,119.04492,238,018.99
5/2/220.1520.1540.140.14520,763,488.47506,543,262.16
5/1/220.150.1540.1430.15135,889,347.7530,398,861
4/30/220.1670.1710.1410.14935,655,523.37519,127,464.79
4/29/220.1940.2020.1650.16784,013,394.79579,158,347.05
4/28/220.1610.2040.1590.194144,353,763.58673,110,134.66
4/27/220.1580.1660.1570.16118,796,462.39558,923,137.66
4/26/220.1780.1810.1560.15821,499,059.25548,079,686.29
4/25/220.1790.1790.1660.17828,500,169.46619,223,874.62
4/24/220.1820.1870.1760.17917,801,745.03621,555,901.08
4/23/220.190.190.1810.18216,341,738.65631,402,419.46
4/22/220.1880.1930.1840.1925,244,216.59658,995,403.71
4/21/220.1990.2140.1840.18844,444,355.01651,401,819.27
4/20/220.2010.2090.1960.19939,087,048.43692,252,741.14
4/19/220.1870.2040.1870.20136,626,800.59699,569,531.64
4/18/220.180.1880.1730.18727,186,628.79647,913,764.19
4/17/220.1880.1940.1790.1821,634,923.28625,668,803.88
4/16/220.1940.1950.1850.18815,960,928.02651,669,891.96
4/15/220.1950.2060.1920.19432,337,340.95674,349,252.09
4/14/220.20.2080.190.19567,858,365.85675,584,742.09
4/13/220.1870.2070.1830.252,582,134.02694,238,386.65
4/12/220.1750.2010.1750.18761,280,577.84649,618,792.89
4/11/220.1950.2020.1720.17552,904,669.24608,737,575.24
4/10/220.2030.2160.1950.19537,563,795.63676,296,681.35
4/9/220.1980.2030.1930.20328,422,806.82703,628,744.18
4/8/220.220.2230.1960.19837,036,284.51686,273,171.5