ChainRegistry
07:35:17Z · 12/12 VENUES · SNAPSHOT 664b7196 BTC$83,963.16+1.07% ETH$2,564.80+2.54% USDT$0.9991-0.02% BNB$753.63+0.70% XRP$1.41+1.27% SOL$112.61+2.90% TRX$0.3315+0.35% BEAM$0.6021+3.77% STETH$2,550.03+1.54% ZEC$1,324.95+8.04% HYPE$87.54+3.20% DOGE$0.08769+2.75% LINK$13.48+4.41% WBTC$84,621.18+0.12% USDS$1.00+0.00% XMR$536.86+0.92% WBT$82.81+0.79% ADA$0.2534+1.95% WEETH$2,840.38+2.91% LEO$8.89-0.20% NEAR$5.86+12.23% AUTO$95.19-8.82% RAIN$0.01031+0.00% XLM$0.2018+3.23%

Fig. 01 · Daily closes

SKALE price history

2,042 daily closes since March 11, 2021, in US dollars at 00:00 UTC. The registry backfills a year from its provider and then records every day itself.

DateCloseChangeMarket capVolume
Aug 4, 2022 $0.063 +7.51% — $1.31M
Aug 3, 2022 $0.0586 +0.86% — $569.0K
Aug 2, 2022 $0.0581 -5.22% — $701.8K
Aug 1, 2022 $0.0613 +4.43% — $1.07M
Jul 31, 2022 $0.0587 +0.17% — $1.38M
Jul 30, 2022 $0.0586 +5.02% — $1.25M
Jul 29, 2022 $0.0558 +2.01% — $806.8K
Jul 28, 2022 $0.0547 +4.99% — $750.8K
Jul 27, 2022 $0.0521 +11.80% — $984.4K
Jul 26, 2022 $0.0466 -2.10% — $720.1K
Jul 25, 2022 $0.0476 -10.19% — $505.6K
Jul 24, 2022 $0.053 -0.38% — $374.9K
Jul 23, 2022 $0.0532 -1.48% — $529.8K
Jul 22, 2022 $0.054 -2.53% — $1.12M
Jul 21, 2022 $0.0554 +4.14% — $716.8K
Jul 20, 2022 $0.0532 -4.49% — $1.58M
Jul 19, 2022 $0.0557 +2.01% — $1.29M
Jul 18, 2022 $0.0546 +8.12% — $1.42M
Jul 17, 2022 $0.0505 -2.32% — $798.3K
Jul 16, 2022 $0.0517 +4.23% — $1.38M
Jul 15, 2022 $0.0496 +11.96% — $2.33M
Jul 14, 2022 $0.0443 +3.26% — $746.7K
Jul 13, 2022 $0.0429 +3.37% — $1.01M
Jul 12, 2022 $0.0415 -3.04% — $530.7K
Jul 11, 2022 $0.0428 -8.35% — $797.9K
Jul 10, 2022 $0.0467 -6.22% — $552.4K
Jul 9, 2022 $0.0498 +5.06% — $618.1K
Jul 8, 2022 $0.0474 -4.24% — $991.1K
Jul 7, 2022 $0.0495 +5.10% — $775.0K
Jul 6, 2022 $0.0471 +1.07% — $804.6K
Jul 5, 2022 $0.0466 -2.10% — $709.9K
Jul 4, 2022 $0.0476 +6.01% — $551.2K
Jul 3, 2022 $0.0449 -0.44% — $303.8K
Jul 2, 2022 $0.0451 -1.31% — $574.3K
Jul 1, 2022 $0.0457 -3.99% — $832.0K
Jun 30, 2022 $0.0476 -5.74% — $846.1K
Jun 29, 2022 $0.0505 -3.99% — $626.2K
Jun 28, 2022 $0.0526 -7.23% — $592.7K
Jun 27, 2022 $0.0567 +2.35% — $798.6K
Jun 26, 2022 $0.0554 -5.62% — $889.9K
Jun 25, 2022 $0.0587 +2.44% — $903.2K
Jun 24, 2022 $0.0573 +3.06% — $959.3K
Jun 23, 2022 $0.0556 +10.10% — $1.29M
Jun 22, 2022 $0.0505 -6.31% — $1.13M
Jun 21, 2022 $0.0539 +3.65% — $1.24M
Jun 20, 2022 $0.052 +2.16% — $941.9K
Jun 19, 2022 $0.0509 +4.73% — $1.12M
Jun 18, 2022 $0.0486 -6.36% — $1.05M
Jun 17, 2022 $0.0519 -1.14% — $864.7K
Jun 16, 2022 $0.0525 -12.21% — $1.13M
Jun 15, 2022 $0.0598 +3.10% — $3.30M
Jun 14, 2022 $0.058 +14.17% — $5.40M
Jun 13, 2022 $0.0508 -1.93% — $2.36M
Jun 12, 2022 $0.0518 -10.23% — $1.32M
Jun 11, 2022 $0.0577 -11.50% — $1.40M
Jun 10, 2022 $0.0652 -11.29% — $1.68M
Jun 9, 2022 $0.0735 +6.21% — $2.32M
Jun 8, 2022 $0.0692 +0.73% — $1.68M
Jun 7, 2022 $0.0687 -0.43% — $1.92M
Jun 6, 2022 $0.069 +1.47% — $1.81M
Jun 5, 2022 $0.068 -3.41% — $838.4K
Jun 4, 2022 $0.0704 +7.65% — $1.95M
Jun 3, 2022 $0.0654 -4.80% — $1.09M
Jun 2, 2022 $0.0687 +2.84% — $1.12M
Jun 1, 2022 $0.0668 -6.44% — $5.56M
May 31, 2022 $0.0714 +1.56% — $2.14M
May 30, 2022 $0.0703 +6.03% — $1.85M
May 29, 2022 $0.0663 +5.57% — $1.23M
May 28, 2022 $0.0628 0.00% — $1.31M
May 27, 2022 $0.0628 -6.13% — $2.33M
May 26, 2022 $0.0669 -19.11% — $5.98M
May 25, 2022 $0.0827 -0.72% — $1.60M
May 24, 2022 $0.0833 +3.87% — $1.49M
May 23, 2022 $0.0802 -4.86% — $1.92M
May 22, 2022 $0.0843 +4.46% — $1.68M
May 21, 2022 $0.0807 +3.99% — $1.11M
May 20, 2022 $0.0776 -8.06% — $1.46M
May 19, 2022 $0.0844 +7.79% — $1.55M
May 18, 2022 $0.0783 -14.24% — $1.74M
May 17, 2022 $0.0913 +12.86% — $1.56M
May 16, 2022 $0.0809 -11.49% — $1.45M
May 15, 2022 $0.0914 +5.54% — $1.20M
May 14, 2022 $0.0866 +5.48% — $1.88M
May 13, 2022 $0.0821 +6.21% — $2.25M
May 12, 2022 $0.0773 -7.20% — $3.67M
May 11, 2022 $0.0833 -26.93% — $6.80M
May 10, 2022 $0.114 +9.20% — $7.79M
May 9, 2022 $0.1044 -19.13% — $4.95M
May 8, 2022 $0.1291 -4.23% — $2.41M
May 7, 2022 $0.1348 -4.73% — $2.24M