時価総額 $2.23T
1.26%
ボリューム24h $50.45B
2.58%
BTC % 58.7784%
0.18%
ETH % 9.33609%
0.97%
硬貨
34.665
取引所
204
ライブ
SKALE Network (SKL) 履歴価格、日付別ボリュームデータ 米ドル - USD
SKALE Network (SKL) の完全な価格履歴（米ドル 建て）を追跡します。このテーブルには 2,021 日分の日次 OHLCV データ（始値・高値・安値・終値・取引量・時価総額）が含まれ、集約市場データを元に表示しています。
| 日付 | 価格 | 価格 低い | 価格 高い | 価格 開いた | ボリューム24h USD | 大文字 USD |
|---|---|---|---|---|---|---|
| Jun-13 2026 | $0.00426 | $0.00419 | $0.00434 | $0.00425 | $965,799 | $26,378,535 |
| Jun-12 2026 | $0.00423 | $0.00417 | $0.00434999 | $0.00425 | $1,405,984 | $26,192,771 |
| Jun-11 2026 | $0.00423 | $0.00415999 | $0.00432999 | $0.00415999 | $1,073,616 | $26,192,771 |
| Jun-10 2026 | $0.00415999 | $0.0041 | $0.00434 | $0.00428 | $1,555,660 | $25,759,320 |
| Jun-09 2026 | $0.00428 | $0.00423 | $0.00446 | $0.00446 | $1,380,505 | $26,502,378 |
| Jun-08 2026 | $0.00446 | $0.00437 | $0.00457 | $0.00452 | $1,441,551 | $27,616,964 |
| Jun-07 2026 | $0.00454 | $0.00430999 | $0.00456 | $0.00432 | $1,397,922 | $28,112,335 |
| Jun-06 2026 | $0.00429 | $0.00413999 | $0.00449 | $0.00442 | $2,361,748 | $26,564,299 |
| Jun-05 2026 | $0.00437 | $0.00425 | $0.00487 | $0.00487 | $3,981,594 | $27,059,671 |
| Jun-04 2026 | $0.00483999 | $0.00481 | $0.00533 | $0.00526 | $3,800,146 | $29,969,979 |
| Jun-03 2026 | $0.0053 | $0.00525 | $0.00551 | $0.00529 | $2,276,571 | $32,818,365 |
| Jun-02 2026 | $0.00525 | $0.0052 | $0.00577 | $0.00574 | $1,755,323 | $32,508,758 |
| Jun-01 2026 | $0.00573 | $0.00562 | $0.00588 | $0.00581 | $1,500,146 | $35,480,987 |
| May-31 2026 | $0.00577 | $0.00567 | $0.00587 | $0.00577 | $711,936 | $35,728,673 |
| May-30 2026 | $0.00575 | $0.00574 | $0.00589 | $0.00574 | $864,890 | $35,604,830 |