ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,127.79
      1.26%
      US Tech 100
      17,446.00
      2.17%
      Dow Jones
      38,675.68
      1.18%
      Brent Oil
      82.765
      0.00%
      Bitcoin
      63,590.42
      1.11%
      Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
      Get Started
      1. Home
      2. Investing
      3. Cryptocurrencies
      4. COIN
      5. SKALE (Cryptocurrency:SKLUSD)

      6. SKALE (Cryptocurrency:SKLUSD) Historical

      SKLUSD SKALE

      0.0796
      0.0012 (1.53%)
      13:11:21 - Realtime Data

      SKLUSD Historical Prices

      Date Close Change Change (%) Open High Low Volume
      May 03 2024 0.0785 0.0038 5.09% 0.0747 0.0793 0.0729 17,075,105.00
      May 02 2024 0.0747 -0.0016 -2.10% 0.0758 0.07662 0.0725 27,734,845.00
      May 01 2024 0.0763 0.0005 0.66% 0.0756 0.0792 0.0688 67,164,526.00
      Apr 30 2024 0.0758 -0.0094 -11.03% 0.0846 0.0861 0.0711 136,846,306.00
      Apr 29 2024 0.0852 -0.0007 -0.81% 0.1002 0.1037 0.0828 72,960,187.00
      Apr 28 2024 0.0859 -0.002 -2.28% 0.0878 0.0914 0.0853 50,094,328.00
      Apr 27 2024 0.0879 -0.0014 -1.57% 0.0892 0.090 0.0851 50,876,942.00
      Apr 26 2024 0.0893 -0.0045 -4.80% 0.0937 0.0939 0.0882 95,627,816.00
      Apr 25 2024 0.0938 -0.0017 -1.78% 0.0954 0.0965 0.0916 53,981,850.00
      Apr 24 2024 0.0955 -0.0046 -4.60% 0.1002 0.1037 0.0941 70,918,191.00
      Apr 23 2024 0.1001 -0.0003 -0.30% 0.1002 0.1043 0.0981 61,816,778.00
      Apr 22 2024 0.1004 0.0042 4.37% 0.09605 0.1014 0.09605 31,024,072.00
      Apr 21 2024 0.0962 -0.0013 -1.33% 0.0971 0.0996 0.0942 63,877,996.00
      Apr 20 2024 0.0975 0.0052 5.63% 0.0919 0.0988 0.09015 59,477,153.00
      Apr 19 2024 0.0923 0.001 1.10% 0.0909 0.097 0.0829 103,351,391.00
      Apr 18 2024 0.0913 -0.0023 -2.46% 0.0936 0.0964 0.0878 118,070,853.00
      Apr 17 2024 0.0936 -0.002 -2.09% 0.0949 0.0985 0.0859 190,532,235.00
      Apr 16 2024 0.0956 0.0037 4.03% 0.0917 0.0975 0.0893 183,077,972.00
      Apr 15 2024 0.0919 -0.0017 -1.82% 0.0928 0.1044 0.088 111,423,754.00
      Apr 14 2024 0.0936 0.006 6.85% 0.0876 0.0947 0.0822 314,898,458.00
      Apr 13 2024 0.0876 -0.012 -12.05% 0.0992 0.103 0.0775 267,742,504.00
      Apr 12 2024 0.0996 -0.015 -13.09% 0.1143 0.1195 0.090 147,436,215.00
      Apr 11 2024 0.1146 -0.0022 -1.88% 0.1165 0.12274 0.1135 57,252,887.00
      Apr 10 2024 0.1168 -0.0039 -3.23% 0.1216 0.123 0.111 54,343,047.00
      Apr 09 2024 0.1207 0.001 0.84% 0.120 0.1231 0.1132 71,543,101.00
      Apr 08 2024 0.1197 0.002 1.70% 0.1181 0.1212 0.1158 27,638,906.00
      Apr 07 2024 0.1177 0.0017 1.47% 0.1158 0.11893 0.115 24,057,734.00
      Apr 06 2024 0.116 -0.0044 -3.65% 0.1188 0.1209 0.1154 32,951,101.00
      Apr 05 2024 0.1204 -0.0044 -3.53% 0.125 0.1297 0.1138 66,369,315.00
      Apr 04 2024 0.1248 0.0138 12.43% 0.1106 0.1282 0.1095 73,675,328.00
      Apr 03 2024 0.111 -0.0025 -2.20% 0.1135 0.1263 0.1091 93,958,365.00
      Apr 02 2024 0.1135 -0.0051 -4.30% 0.1184 0.1193 0.1061 117,204,941.00
      Apr 01 2024 0.1186 -0.0019 -1.58% 0.1195 0.122 0.114 57,144,194.00
      Mar 31 2024 0.1205 0.0024 2.03% 0.1182 0.1215 0.1178 21,370,085.00
      Mar 30 2024 0.1181 -0.0067 -5.37% 0.1263 0.1345 0.1173 80,562,227.00
      Mar 29 2024 0.1248 0.0097 8.43% 0.115 0.1357 0.11096 164,346,813.00
      Mar 28 2024 0.1151 -0.0012 -1.03% 0.1162 0.1227 0.1139 49,815,916.00
      Mar 27 2024 0.1163 -0.0025 -2.10% 0.1196 0.1231 0.1149 70,070,420.00
      Mar 26 2024 0.1188 0.002 1.71% 0.117 0.1285 0.1154 111,647,850.00
      Mar 25 2024 0.1168 0.0095 8.85% 0.1069 0.1199 0.1055 111,907,236.00
      Mar 24 2024 0.1073 0.0082 8.27% 0.0994 0.120 0.099 159,406,293.00
      Mar 23 2024 0.0991 0.0006 0.61% 0.0995 0.1016 0.0974 32,941,713.00
      Mar 22 2024 0.0985 0.00 0.00% 0.0985 0.1049 0.0934 57,178,728.00
      Mar 21 2024 0.0985 -0.0024 -2.38% 0.1001 0.1037 0.0954 70,037,119.00
      Mar 20 2024 0.1009 0.0132 15.05% 0.088 0.1074 0.083 202,217,961.00
      Mar 19 2024 0.0877 0.0034 4.03% 0.0848 0.0879 0.0736 89,117,825.00
      Mar 18 2024 0.0843 -0.0063 -6.95% 0.0903 0.092 0.0828 37,184,186.00
      Mar 17 2024 0.0906 0.0009 1.00% 0.0904 0.0927 0.0855 35,090,107.00
      Mar 16 2024 0.0897 -0.0134 -13.00% 0.1027 0.10314 0.0872 35,023,607.00
      Mar 15 2024 0.1031 -0.008 -7.20% 0.1115 0.1132 0.0966 146,658,469.00
      Mar 14 2024 0.1111 -0.0067 -5.69% 0.1176 0.1218 0.103 88,298,495.00
      Mar 13 2024 0.1178 0.0139 13.38% 0.1041 0.1214 0.1026 129,468,072.00
      Mar 12 2024 0.1039 -0.0014 -1.33% 0.1053 0.1076 0.0959 101,267,371.00
      Mar 11 2024 0.1053 0.0024 2.33% 0.1037 0.1078 0.0962 129,805,014.00
      Mar 10 2024 0.1029 0.0012 1.18% 0.1018 0.1049 0.0981 38,206,344.00
      Mar 09 2024 0.1017 0.0016 1.60% 0.1004 0.1039 0.0996 21,226,138.00
      Mar 08 2024 0.1001 -0.0043 -4.12% 0.1055 0.1056 0.0964 53,274,981.00
      Mar 07 2024 0.1044 0.0005 0.48% 0.1039 0.1075 0.102 34,453,421.00
      Mar 06 2024 0.1039 0.0038 3.80% 0.0996 0.1057 0.0959 36,423,047.00
      Mar 05 2024 0.1001 -0.0137 -12.04% 0.113 0.1171 0.0853 84,974,939.00
      Mar 04 2024 0.1138 0.0026 2.34% 0.1111 0.1242 0.1098 91,534,014.00
      Mar 03 2024 0.1112 0.0016 1.46% 0.109 0.1123 0.0986 49,106,441.00
      Mar 02 2024 0.1096 -0.0009 -0.81% 0.1102 0.1243 0.1058 75,275,122.00
      Mar 01 2024 0.1105 0.0129 13.22% 0.0973 0.1131 0.0972 120,679,955.00
      Feb 29 2024 0.0976 0.0031 3.28% 0.095 0.1134 0.0939 112,043,022.00
      Feb 28 2024 0.0945 0.0017 1.83% 0.0931 0.0979 0.0861 61,255,649.00
      Feb 27 2024 0.0928 0.0016 1.75% 0.0911 0.0982 0.0907 53,516,573.00
      Feb 26 2024 0.0912 0.0049 5.68% 0.0863 0.0918 0.086 24,801,003.00
      Feb 25 2024 0.0863 -0.0016 -1.82% 0.088 0.0892 0.0855 22,985,969.00
      Feb 24 2024 0.0879 0.0018 2.09% 0.0861 0.089 0.0829 35,144,039.00
      Feb 23 2024 0.0861 0.001 1.18% 0.0853 0.0893 0.0825 40,907,936.00
      Feb 22 2024 0.0851 -0.0006 -0.70% 0.0858 0.088 0.0836 25,410,363.00
      Feb 21 2024 0.0857 -0.0039 -4.35% 0.0892 0.090 0.082 29,446,299.00
      Feb 20 2024 0.0896 -0.003 -3.24% 0.0932 0.0937 0.084 43,794,427.00
      Feb 19 2024 0.0926 0.0001 0.11% 0.0926 0.0948 0.091 26,643,528.00
      Feb 18 2024 0.0925 -0.0002 -0.22% 0.0922 0.0943 0.0901 26,724,850.00
      Feb 17 2024 0.0927 0.0014 1.53% 0.091 0.0929 0.0865 29,228,012.00
      Feb 16 2024 0.0913 -0.0017 -1.83% 0.0927 0.1043 0.0901 96,619,572.00
      Feb 15 2024 0.093 0.0069 8.01% 0.0867 0.1003 0.0858 128,594,151.00
      Feb 14 2024 0.0861 0.0046 5.64% 0.0813 0.089 0.080 69,507,063.00
      Feb 13 2024 0.0815 0.0011 1.37% 0.0803 0.0862 0.0767 80,131,199.00
      Feb 12 2024 0.0804 0.0036 4.69% 0.0767 0.082 0.0755 33,393,351.00
      Feb 11 2024 0.0768 -0.003 -3.76% 0.0794 0.0809 0.0766 26,046,597.00
      Feb 10 2024 0.0798 0.0006 0.76% 0.0794 0.081 0.0766 17,310,156.00
      Feb 09 2024 0.0792 0.0063 8.64% 0.0728 0.0841 0.0727 65,646,603.00
      Feb 08 2024 0.0729 -0.0009 -1.22% 0.0739 0.0746 0.0722 22,991,655.00
      Feb 07 2024 0.0738 0.0024 3.36% 0.0716 0.0765 0.0714 42,673,827.00
      Feb 06 2024 0.0714 0.0004 0.56% 0.071 0.0723 0.0698 21,308,003.00
      Feb 05 2024 0.071 0.0005 0.71% 0.0705 0.0722 0.0694 16,926,763.00
      Feb 04 2024 0.0705 -0.0013 -1.81% 0.0718 0.0724 0.0703 18,435,194.00
      Feb 03 2024 0.0718 -0.001 -1.37% 0.0727 0.0739 0.0715 19,571,945.00

      Your Recent History

      COIN
      SKLUSD
      SKALE
      Delayed Upgrade Clock