Market Cap $4.11T
-1.17%
Volume 24h $368.93B
0.44%
BTC % 55.1%
-0.1%
ETH % 12.4%
0.64%
Coins
32.814
+11
Exchanges
885
Last update
7 Seconds ago
SKALE Network (SKL) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Aug-19 2025 | $0.030966 | $0.030966 | $0.03465 | $0.03465 | $66,007,408 | $183,981,674 |
| Aug-18 2025 | $0.035465 | $0.0349 | $0.039564 | $0.038726 | $153,262,301 | $210,711,162 |
| Aug-17 2025 | $0.038561 | $0.034596 | $0.041393 | $0.040363 | $248,623,982 | $229,104,965 |
| Aug-16 2025 | $0.040373 | $0.034731 | $0.040913 | $0.037753 | $181,660,416 | $239,873,254 |
| Aug-15 2025 | $0.037824 | $0.03666 | $0.051144 | $0.049559 | $305,910,112 | $224,726,774 |
| Aug-14 2025 | $0.048977 | $0.030166 | $0.05311 | $0.030166 | $905,808,190 | $290,991,951 |
| Aug-13 2025 | $0.029339 | $0.023223 | $0.031863 | $0.023223 | $324,569,446 | $174,313,984 |
| Aug-12 2025 | $0.022348 | $0.020022 | $0.022824 | $0.020248 | $20,466,895 | $132,781,702 |
| Aug-11 2025 | $0.02042 | $0.020382 | $0.022259 | $0.021798 | $9,626,197 | $121,324,638 |
| Aug-10 2025 | $0.021811 | $0.021416 | $0.022389 | $0.021787 | $12,122,923 | $129,591,074 |
| Aug-09 2025 | $0.021722 | $0.020906 | $0.022034 | $0.02098 | $8,048,689 | $129,062,665 |
| Aug-08 2025 | $0.021025 | $0.0204 | $0.021091 | $0.020421 | $7,593,199 | $124,921,263 |
| Aug-07 2025 | $0.020292 | $0.019537 | $0.020292 | $0.019695 | $7,667,308 | $120,567,532 |
| Aug-06 2025 | $0.019742 | $0.019122 | $0.020029 | $0.019461 | $6,345,674 | $117,294,606 |
| Aug-05 2025 | $0.019268 | $0.019268 | $0.020425 | $0.020362 | $6,687,084 | $114,483,009 |