ADVFN Logo

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

SKLUSD SKALE

0.0918
-0.001 (-1.08%)
23:28:16 - Realtime Data
Name Symbol Market Market Cap ($) Algorithm
SKALE SKLUSD Crypto 473,383,775 Not Mineable
  Price Change Price Change % Current Price Bid Price Offer
-0.001 -1.08% 0.0918 0.0917 0.0919
Open Price High Price Low Price Prev. Close 52 Week Range
0.0931 0.0946 0.0911 0.0928 0.0192 - 0.107
Exchange Last Trade Size Trade Price Currency
GDAX 23:28:16 9.60 0.0918 USD
Price x Volume Volume Base Symbol Related Pairs
682,976.30 7,362,042.63 SKL SKLEUR SKLGBP SKLBTC

SKLUSD Historical Summary

Period † Open High Low Avg. Daily Vol Change %
1 Week0.08920.09820.08233,173,169.210.00262.91%
1 Month0.07560.10430.069439,184,685.100.016221.43%
3 Months0.04330.1070.0370263,561,254.860.0485112.01%
6 Months0.02210.1070.019541,236,157.230.0697315.38%
1 Year0.04950.1070.019226,296,833.000.042385.45%
3 Years0.2271731.080.011926,125,413.47-0.135373-59.59%
5 Years0.1315561.080.011925,228,109.55-0.039756-30.22%

SKLUSD 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
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
Feb 02 2024 0.0728 0.0006 0.83% 0.0723 0.0748 0.0717 21,710,975.00
Feb 01 2024 0.0722 0.00 0.00% 0.0725 0.0731 0.0706 23,089,416.00
Jan 31 2024 0.0722 -0.0032 -4.24% 0.0756 0.0763 0.0717 34,611,704.00
Jan 30 2024 0.0754 -0.0015 -1.95% 0.0766 0.0779 0.0749 35,797,657.00
Jan 29 2024 0.0769 0.002 2.67% 0.0743 0.0777 0.0738 34,172,829.00
Jan 28 2024 0.0749 -0.0016 -2.09% 0.0767 0.0791 0.0738 31,600,274.00
Jan 27 2024 0.0765 -0.0012 -1.54% 0.0777 0.0831 0.0754 46,081,824.00
See More Historical Prices »

Your Recent History

Delayed Upgrade Clock

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

Support: 1-888-992-3836 | help@advfn.com