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
May 6, 2022 $0.1415 -1.12% — $3.56M
May 5, 2022 $0.1431 -10.11% — $3.81M
May 4, 2022 $0.1592 +13.23% — $2.69M
May 3, 2022 $0.1406 -2.77% — $2.55M
May 2, 2022 $0.1446 -4.62% — $3.19M
May 1, 2022 $0.1516 +1.68% — $3.64M
Apr 30, 2022 $0.1491 -10.83% — $5.44M
Apr 29, 2022 $0.1672 -14.04% — $8.11M
Apr 28, 2022 $0.1945 +20.66% — $15.33M
Apr 27, 2022 $0.1612 +1.96% — $2.29M
Apr 26, 2022 $0.1581 -11.38% — $2.97M
Apr 25, 2022 $0.1784 -0.28% — $3.84M
Apr 24, 2022 $0.1789 -1.54% — $2.39M
Apr 23, 2022 $0.1817 -3.91% — $2.08M
Apr 22, 2022 $0.1891 +1.01% — $3.64M
Apr 21, 2022 $0.1872 -6.07% — $7.74M
Apr 20, 2022 $0.1993 -1.09% — $5.77M
Apr 19, 2022 $0.2015 +7.93% — $5.18M
Apr 18, 2022 $0.1867 +3.72% — $3.56M
Apr 17, 2022 $0.18 -4.10% — $2.81M
Apr 16, 2022 $0.1877 -3.45% — $2.35M
Apr 15, 2022 $0.1944 -0.10% — $4.83M
Apr 14, 2022 $0.1946 -2.80% — $10.35M
Apr 13, 2022 $0.2002 +6.55% — $9.65M
Apr 12, 2022 $0.1879 +6.76% — $10.97M
Apr 11, 2022 $0.176 -9.37% — $9.15M
Apr 10, 2022 $0.1942 -3.91% — $6.64M
Apr 9, 2022 $0.2021 +2.07% — $5.80M
Apr 8, 2022 $0.198 -10.24% — $8.49M
Apr 7, 2022 $0.2206 +5.00% — $8.44M
Apr 6, 2022 $0.2101 -15.15% — $15.49M
Apr 5, 2022 $0.2476 -6.11% — $14.38M
Apr 4, 2022 $0.2637 -0.23% — $12.57M
Apr 3, 2022 $0.2643 -5.37% — $11.23M
Apr 2, 2022 $0.2793 -7.82% — $28.62M
Apr 1, 2022 $0.303 +25.36% — $55.30M
Mar 31, 2022 $0.2417 +8.58% — $50.04M
Mar 30, 2022 $0.2226 +4.46% — $20.08M
Mar 29, 2022 $0.2131 +23.82% — $30.20M
Mar 28, 2022 $0.1721 +2.44% — $10.86M
Mar 27, 2022 $0.168 -1.98% — $10.53M
Mar 26, 2022 $0.1714 +22.25% — $15.13M
Mar 25, 2022 $0.1402 -2.03% — $3.97M
Mar 24, 2022 $0.1431 +0.42% — $2.12M
Mar 23, 2022 $0.1425 +5.63% — $3.18M
Mar 22, 2022 $0.1349 +1.73% — $3.81M
Mar 21, 2022 $0.1326 +6.34% — $3.09M
Mar 20, 2022 $0.1247 -5.39% — $2.94M
Mar 19, 2022 $0.1318 +8.57% — $3.33M
Mar 18, 2022 $0.1214 +1.17% — $1.64M
Mar 17, 2022 $0.12 -6.25% — $1.34M
Mar 16, 2022 $0.128 +7.11% — $1.81M
Mar 15, 2022 $0.1195 +0.76% — $1.46M
Mar 14, 2022 $0.1186 +4.86% — $971.6K
Mar 13, 2022 $0.1131 -1.74% — $989.8K
Mar 12, 2022 $0.1151 +0.61% — $704.3K
Mar 11, 2022 $0.1144 -4.51% — $2.18M
Mar 10, 2022 $0.1198 -3.78% — $2.57M
Mar 9, 2022 $0.1245 +9.50% — $1.60M
Mar 8, 2022 $0.1137 +2.99% — $882.8K
Mar 7, 2022 $0.1104 -0.72% — $1.36M
Mar 6, 2022 $0.1112 -5.76% — $1.30M
Mar 5, 2022 $0.118 +0.94% — $1.88M
Mar 4, 2022 $0.1169 -4.26% — $2.38M
Mar 3, 2022 $0.1221 -6.00% — $2.37M
Mar 2, 2022 $0.1299 -4.63% — $3.05M
Mar 1, 2022 $0.1362 +4.53% — $3.93M
Feb 28, 2022 $0.1303 +13.40% — $2.91M
Feb 27, 2022 $0.1149 -5.20% — $1.66M
Feb 26, 2022 $0.1212 -6.19% — $2.10M
Feb 25, 2022 $0.1292 +7.22% — $4.11M
Feb 24, 2022 $0.1205 +0.08% — $4.72M
Feb 23, 2022 $0.1204 -8.72% — $2.00M
Feb 22, 2022 $0.1319 +7.32% — $2.97M
Feb 21, 2022 $0.1229 -8.49% — $2.79M
Feb 20, 2022 $0.1343 -8.76% — $3.46M
Feb 19, 2022 $0.1472 +7.84% — $5.02M
Feb 18, 2022 $0.1365 -12.95% — $4.59M
Feb 17, 2022 $0.1568 +0.38% — $7.20M
Feb 16, 2022 $0.1562 -4.05% — $2.78M
Feb 15, 2022 $0.1628 +3.50% — $4.82M
Feb 14, 2022 $0.1573 +6.64% — $8.64M
Feb 13, 2022 $0.1475 +5.89% — $5.93M
Feb 12, 2022 $0.1393 -6.51% — $6.70M
Feb 11, 2022 $0.149 +0.54% — $20.91M
Feb 10, 2022 $0.1482 +3.64% — $6.45M
Feb 9, 2022 $0.143 +6.80% — $2.85M
Feb 8, 2022 $0.1339 -3.53% — $3.69M
Feb 7, 2022 $0.1388 +5.95% — $2.62M
Feb 6, 2022 $0.131 +1.31% — $1.68M