시가총액 $2.16T
-2.38%
볼륨 24시간 $135.26B
-4.61%
BTC % 58.3026%
1.03%
ETH % 9.35548%
-3.68%
코인
34.665
거래소
204
실시간
SKALE Network (SKL) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
SKALE Network (SKL) 의 완전한 가격 히스토리를 USD 달러 기준으로 추적합니다. 이 표는 2,012 일분의 일별 OHLCV 데이터(시가, 고가, 저가, 종가, 거래량, 시가총액 포함)를 집계 시장 데이터를 기반으로 표시합니다.
| 날짜 | 가격 | 가격 낮은 | 가격 높은 | 가격 열다 | 볼륨 24시간 USD | 자본화 USD |
|---|---|---|---|---|---|---|
| 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 |
| May-29 2026 | $0.0057 | $0.00558 | $0.00581 | $0.00567 | $1,313,227 | $35,295,223 |
| May-28 2026 | $0.00566 | $0.00552 | $0.0058 | $0.00578 | $1,208,344 | $35,047,537 |
| May-27 2026 | $0.00576 | $0.0057 | $0.00603 | $0.00597 | $986,383 | $35,666,751 |
| May-26 2026 | $0.00597 | $0.00593 | $0.00625 | $0.00625 | $1,222,104 | $36,967,102 |
| May-25 2026 | $0.00616 | $0.00607 | $0.00624 | $0.00616 | $915,573 | $38,143,609 |
| May-24 2026 | $0.00615 | $0.00598 | $0.00634 | $0.00631 | $563,854 | $38,081,688 |
| May-23 2026 | $0.0063 | $0.00591 | $0.00638 | $0.00603 | $1,001,128 | $39,010,509 |
| May-22 2026 | $0.00614023 | $0.00614023 | $0.00630191 | $0.00624252 | $4,516,858 | $38,021,219 |
| May-21 2026 | $0.00627617 | $0.00609425 | $0.00627617 | $0.00609425 | $3,130,671 | $38,862,983 |