Market Cap $3.44T
-0.96%
Volume 24h $282.39B
39.13%
BTC % 59.44%
0.62%
ETH % 8.33%
-3.6%
Coins
31.870
+2
Exchanges
885
Last update
3 Minutes 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 |
|---|---|---|---|---|---|---|
| May-18 2025 | $0.024069 | $0.023258 | $0.02491 | $0.023258 | $15,373,928 | $141,612,542 |
| May-17 2025 | $0.023133 | $0.023036 | $0.024234 | $0.024234 | $18,807,053 | $136,110,620 |
| May-16 2025 | $0.02432 | $0.02432 | $0.025249 | $0.024643 | $17,526,026 | $143,093,923 |
| May-15 2025 | $0.024475 | $0.024475 | $0.026713 | $0.026559 | $21,520,053 | $144,005,454 |
| May-14 2025 | $0.026639 | $0.026509 | $0.028277 | $0.028207 | $18,504,698 | $156,734,629 |
| May-13 2025 | $0.028073 | $0.025315 | $0.028219 | $0.027227 | $23,122,637 | $165,175,155 |
| May-12 2025 | $0.027396 | $0.026609 | $0.028208 | $0.027068 | $26,506,374 | $161,188,753 |
| May-11 2025 | $0.027319 | $0.02627 | $0.027772 | $0.027486 | $23,137,118 | $160,737,558 |
| May-10 2025 | $0.027295 | $0.025716 | $0.027295 | $0.025949 | $20,019,904 | $160,594,212 |
| May-09 2025 | $0.025149 | $0.023632 | $0.025381 | $0.023632 | $22,827,973 | $147,967,189 |
| May-08 2025 | $0.023259 | $0.020673 | $0.023259 | $0.020673 | $17,569,476 | $136,851,166 |
| May-07 2025 | $0.020741 | $0.020131 | $0.020874 | $0.020633 | $12,757,750 | $122,035,298 |
| May-06 2025 | $0.020535 | $0.02 | $0.020928 | $0.020861 | $13,222,508 | $120,825,020 |
| May-05 2025 | $0.021111 | $0.020899 | $0.021698 | $0.021003 | $13,175,266 | $124,212,557 |
| May-04 2025 | $0.020991 | $0.020991 | $0.021668 | $0.021588 | $11,344,384 | $123,503,227 |