Market Cap $2.47T
3.38%
Volume 24h $216.62B
9.09%
BTC % 51.54%
0.89%
ETH % 15.13%
-0.66%
Coins
26.686
+23
Exchanges
885
Last update
6 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 |
|---|---|---|---|---|---|---|
| Apr-18 2024 | $0.09147 | $0.087992 | $0.096179 | $0.093655 | $41,682,911 | $488,373,019 |
| Apr-17 2024 | $0.093554 | $0.086427 | $0.097788 | $0.095421 | $60,080,313 | $499,496,431 |
| Apr-16 2024 | $0.09545 | $0.089745 | $0.097304 | $0.092121 | $54,047,777 | $509,617,748 |
| Apr-15 2024 | $0.092182 | $0.088731 | $0.104128 | $0.093373 | $50,067,359 | $492,173,290 |
| Apr-14 2024 | $0.093448 | $0.082902 | $0.094168 | $0.087084 | $64,683,158 | $498,931,476 |
| Apr-13 2024 | $0.087334 | $0.078888 | $0.102846 | $0.099494 | $62,698,058 | $466,285,882 |
| Apr-12 2024 | $0.099628 | $0.092317 | $0.119462 | $0.114538 | $53,016,029 | $531,924,134 |
| Apr-11 2024 | $0.114604 | $0.11375 | $0.122125 | $0.116769 | $34,423,414 | $611,885,951 |
| Apr-10 2024 | $0.117072 | $0.112209 | $0.122672 | $0.121106 | $37,213,434 | $625,063,717 |
| Apr-09 2024 | $0.120948 | $0.11327 | $0.122733 | $0.119988 | $40,341,938 | $645,759,088 |
| Apr-08 2024 | $0.119951 | $0.115872 | $0.120932 | $0.118061 | $29,874,196 | $640,434,730 |
| Apr-07 2024 | $0.117535 | $0.115163 | $0.118253 | $0.115811 | $24,791,081 | $627,534,990 |
| Apr-06 2024 | $0.115956 | $0.115679 | $0.120614 | $0.119266 | $30,832,682 | $619,105,170 |
| Apr-05 2024 | $0.119549 | $0.114533 | $0.129192 | $0.124927 | $49,333,720 | $638,286,791 |
| Apr-04 2024 | $0.12484 | $0.109957 | $0.127643 | $0.110833 | $47,397,857 | $666,536,959 |