SKALE
SKL
Rank #472
$0.0134
Updated 25 days ago
Market Cap
$81.24M
24h Volume
$10.93M
Avg Volume (6m)
$34.68M
24h High/Low
$0.0136
$0.0128
$0.0128
Price Chart
Categories & Chains
Categories
Smart Contract Platform
Layer 1 (L1)
Ethereum Ecosystem
Multicoin Capital Portfolio
Galaxy Digital Portfolio
Made in USA
x402 Ecosystem
Gaming (GameFi)
Gaming Blockchains
Modular Blockchain
Consensys Portfolio
Account Abstraction
Gaming Utility Token
Skale Ecosystem
Chains
Ethereum
0x00c83aecc790e8a...
Skale
0xe0595a049d02b76...
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $0.0134 | $0.0136 | $0.0128 | $0.0134 | $10.93M | $81.24M |
| Dec 2, 2025 | $0.0129 | $0.0134 | $0.0127 | $0.0132 | $13.03M | $78.99M |
| Dec 1, 2025 | $0.0136 | $0.0136 | $0.0124 | $0.0128 | $16.93M | $76.79M |
| Nov 30, 2025 | $0.0143 | $0.0143 | $0.0137 | $0.0137 | $57.35M | $84.29M |
| Nov 29, 2025 | $0.0136 | $0.0172 | $0.0136 | $0.0145 | $56.10M | $91.24M |
| Nov 28, 2025 | $0.0138 | $0.0140 | $0.0135 | $0.0136 | $5.47M | $82.89M |
| Nov 27, 2025 | $0.0140 | $0.0141 | $0.0138 | $0.0138 | $6.71M | $84.61M |
| Nov 26, 2025 | $0.0140 | $0.0142 | $0.0137 | $0.0141 | $6.64M | $84.05M |
| Nov 25, 2025 | $0.0140 | $0.0140 | $0.0136 | $0.0139 | $6.90M | $83.66M |
| Nov 24, 2025 | $0.0138 | $0.0142 | $0.0136 | $0.0140 | $7.10M | $83.77M |
| Nov 23, 2025 | $0.0135 | $0.0140 | $0.0134 | $0.0139 | $6.90M | $83.06M |
| Nov 22, 2025 | $0.0143 | $0.0144 | $0.0134 | $0.0137 | $20.55M | $83.12M |
| Nov 21, 2025 | $0.0143 | $0.0145 | $0.0133 | $0.0138 | $12.85M | $84.44M |
| Nov 20, 2025 | $0.0151 | $0.0157 | $0.0140 | $0.0145 | $7.02M | $90.83M |
| Nov 19, 2025 | $0.0155 | $0.0155 | $0.0144 | $0.0149 | $6.59M | $91.45M |
| Nov 18, 2025 | $0.0151 | $0.0156 | $0.0150 | $0.0156 | $14.77M | $92.45M |
| Nov 17, 2025 | $0.0151 | $0.0161 | $0.0150 | $0.0152 | $13.28M | $94.08M |
| Nov 16, 2025 | $0.0159 | $0.0159 | $0.0148 | $0.0149 | $10.15M | $93.15M |
| Nov 15, 2025 | $0.0154 | $0.0167 | $0.0154 | $0.0159 | $8.68M | $95.22M |
| Nov 14, 2025 | $0.0168 | $0.0168 | $0.0154 | $0.0158 | $19.12M | $95.70M |
| Nov 13, 2025 | $0.0166 | $0.0174 | $0.0165 | $0.0168 | $8.28M | $101.82M |
| Nov 12, 2025 | $0.0168 | $0.0173 | $0.0164 | $0.0167 | $9.96M | $102.17M |
| Nov 11, 2025 | $0.0174 | $0.0191 | $0.0171 | $0.0174 | $20.63M | $105.50M |
| Nov 10, 2025 | $0.0174 | $0.0174 | $0.0174 | $0.0174 | $8.00M | $105.03M |
| Nov 9, 2025 | $0.0177 | $0.0177 | $0.0177 | $0.0177 | $12.78M | $107.30M |
| Nov 8, 2025 | $0.0178 | $0.0178 | $0.0178 | $0.0178 | $20.31M | $107.79M |
| Nov 7, 2025 | $0.0156 | $0.0156 | $0.0156 | $0.0156 | $7.10M | $94.28M |
| Nov 6, 2025 | $0.0159 | $0.0159 | $0.0159 | $0.0159 | $8.20M | $96.31M |
| Nov 5, 2025 | $0.0156 | $0.0156 | $0.0156 | $0.0156 | $12.63M | $94.17M |
| Nov 4, 2025 | $0.0160 | $0.0160 | $0.0160 | $0.0160 | $11.79M | $96.72M |
| Nov 3, 2025 | $0.0181 | $0.0181 | $0.0181 | $0.0181 | $10.46M | $109.18M |
| Nov 2, 2025 | $0.0180 | $0.0180 | $0.0180 | $0.0180 | $6.77M | $108.84M |
| Nov 1, 2025 | $0.0179 | $0.0179 | $0.0179 | $0.0179 | $9.12M | $108.01M |
| Oct 31, 2025 | $0.0182 | $0.0182 | $0.0182 | $0.0182 | $12.34M | $109.94M |
| Oct 30, 2025 | $0.0188 | $0.0188 | $0.0188 | $0.0188 | $14.91M | $113.11M |
| Oct 29, 2025 | $0.0192 | $0.0192 | $0.0192 | $0.0192 | $38.27M | $116.00M |
| Oct 28, 2025 | $0.0201 | $0.0201 | $0.0201 | $0.0201 | $44.21M | $121.28M |
| Oct 27, 2025 | $0.0189 | $0.0189 | $0.0189 | $0.0189 | $7.47M | $114.08M |
| Oct 26, 2025 | $0.0184 | $0.0184 | $0.0184 | $0.0184 | $5.13M | $110.81M |
| Oct 25, 2025 | $0.0185 | $0.0185 | $0.0185 | $0.0185 | $7.48M | $111.38M |
| Oct 24, 2025 | $0.0182 | $0.0182 | $0.0182 | $0.0182 | $6.42M | $109.95M |
| Oct 23, 2025 | $0.0183 | $0.0183 | $0.0183 | $0.0183 | $6.87M | $110.48M |
| Oct 22, 2025 | $0.0186 | $0.0186 | $0.0186 | $0.0186 | $8.85M | $112.28M |
| Oct 21, 2025 | $0.0193 | $0.0193 | $0.0193 | $0.0193 | $8.07M | $116.60M |
| Oct 20, 2025 | $0.0195 | $0.0195 | $0.0195 | $0.0195 | $7.56M | $117.79M |
| Oct 19, 2025 | $0.0195 | $0.0195 | $0.0195 | $0.0195 | $3.88M | $117.53M |
| Oct 18, 2025 | $0.0194 | $0.0194 | $0.0194 | $0.0194 | $13.25M | $116.83M |
| Oct 17, 2025 | $0.0200 | $0.0200 | $0.0200 | $0.0200 | $25.25M | $120.64M |
| Oct 16, 2025 | $0.0204 | $0.0204 | $0.0204 | $0.0204 | $33.81M | $122.73M |
| Oct 15, 2025 | $0.0224 | $0.0224 | $0.0224 | $0.0224 | $38.14M | $134.95M |
| Oct 14, 2025 | $0.0215 | $0.0215 | $0.0215 | $0.0215 | $25.04M | $129.43M |
| Oct 13, 2025 | $0.0211 | $0.0211 | $0.0211 | $0.0211 | $100.18M | $127.36M |
| Oct 12, 2025 | $0.0195 | $0.0195 | $0.0195 | $0.0195 | $50.41M | $117.68M |
| Oct 11, 2025 | $0.0168 | $0.0168 | $0.0168 | $0.0168 | $34.52M | $102.89M |
| Oct 10, 2025 | $0.0235 | $0.0235 | $0.0235 | $0.0235 | $9.72M | $141.79M |
| Oct 9, 2025 | $0.0244 | $0.0244 | $0.0244 | $0.0244 | $12.65M | $147.37M |
| Oct 8, 2025 | $0.0237 | $0.0237 | $0.0237 | $0.0237 | $11.41M | $142.55M |
| Oct 7, 2025 | $0.0249 | $0.0249 | $0.0249 | $0.0249 | $10.22M | $150.22M |
| Oct 6, 2025 | $0.0242 | $0.0242 | $0.0242 | $0.0242 | $9.80M | $146.21M |
| Oct 5, 2025 | $0.0247 | $0.0247 | $0.0247 | $0.0247 | $8.99M | $148.91M |
| Oct 4, 2025 | $0.0254 | $0.0254 | $0.0254 | $0.0254 | $9.52M | $153.22M |
| Oct 3, 2025 | $0.0255 | $0.0255 | $0.0255 | $0.0255 | $13.45M | $153.62M |
| Oct 2, 2025 | $0.0252 | $0.0252 | $0.0252 | $0.0252 | $12.50M | $152.05M |
| Oct 1, 2025 | $0.0245 | $0.0245 | $0.0245 | $0.0245 | $12.72M | $146.15M |
| Sep 30, 2025 | $0.0253 | $0.0253 | $0.0253 | $0.0253 | $33.93M | $150.58M |
| Sep 29, 2025 | $0.0273 | $0.0273 | $0.0273 | $0.0273 | $117.67M | $162.46M |
| Sep 28, 2025 | $0.0246 | $0.0246 | $0.0246 | $0.0246 | $72.81M | $146.48M |
| Sep 27, 2025 | $0.0230 | $0.0230 | $0.0230 | $0.0230 | $11.00M | $136.93M |
| Sep 26, 2025 | $0.0224 | $0.0224 | $0.0224 | $0.0224 | $12.97M | $133.28M |
| Sep 25, 2025 | $0.0242 | $0.0242 | $0.0242 | $0.0242 | $9.10M | $144.49M |
| Sep 24, 2025 | $0.0241 | $0.0241 | $0.0241 | $0.0241 | $11.40M | $143.91M |
| Sep 23, 2025 | $0.0246 | $0.0246 | $0.0246 | $0.0246 | $22.03M | $146.91M |
| Sep 22, 2025 | $0.0269 | $0.0269 | $0.0269 | $0.0269 | $19.74M | $160.69M |
| Sep 21, 2025 | $0.0290 | $0.0290 | $0.0290 | $0.0290 | $97.54M | $172.71M |
| Sep 20, 2025 | $0.0266 | $0.0266 | $0.0266 | $0.0266 | $10.75M | $158.65M |
| Sep 19, 2025 | $0.0278 | $0.0278 | $0.0278 | $0.0278 | $11.54M | $165.50M |
| Sep 18, 2025 | $0.0278 | $0.0278 | $0.0278 | $0.0278 | $19.05M | $165.90M |
| Sep 17, 2025 | $0.0276 | $0.0276 | $0.0276 | $0.0276 | $13.25M | $164.45M |
| Sep 16, 2025 | $0.0280 | $0.0280 | $0.0280 | $0.0280 | $26.38M | $166.75M |
| Sep 15, 2025 | $0.0277 | $0.0277 | $0.0277 | $0.0277 | $17.71M | $165.09M |
| Sep 14, 2025 | $0.0296 | $0.0296 | $0.0296 | $0.0296 | $21.20M | $176.61M |
| Sep 13, 2025 | $0.0290 | $0.0290 | $0.0290 | $0.0290 | $20.87M | $172.81M |
| Sep 12, 2025 | $0.0289 | $0.0289 | $0.0289 | $0.0289 | $19.34M | $172.07M |
| Sep 11, 2025 | $0.0284 | $0.0284 | $0.0284 | $0.0284 | $24.45M | $169.45M |
| Sep 10, 2025 | $0.0287 | $0.0287 | $0.0287 | $0.0287 | $21.40M | $171.22M |
| Sep 9, 2025 | $0.0289 | $0.0289 | $0.0289 | $0.0289 | $26.28M | $167.09M |
| Sep 8, 2025 | $0.0292 | $0.0292 | $0.0292 | $0.0292 | $23.69M | $168.94M |
| Sep 7, 2025 | $0.0283 | $0.0283 | $0.0283 | $0.0283 | $16.39M | $163.66M |
| Sep 6, 2025 | $0.0292 | $0.0292 | $0.0292 | $0.0292 | $18.90M | $168.92M |
| Sep 5, 2025 | $0.0293 | $0.0293 | $0.0293 | $0.0293 | $40.18M | $169.31M |
| Sep 4, 2025 | $0.0297 | $0.0297 | $0.0297 | $0.0297 | $40.10M | $171.69M |
| Sep 3, 2025 | $0.0301 | $0.0301 | $0.0301 | $0.0301 | $38.49M | $173.39M |
| Sep 2, 2025 | $0.0297 | $0.0297 | $0.0297 | $0.0297 | $69.87M | $171.68M |
| Sep 1, 2025 | $0.0311 | $0.0311 | $0.0311 | $0.0311 | $126.53M | $179.88M |
| Aug 31, 2025 | $0.0323 | $0.0323 | $0.0323 | $0.0323 | $245.86M | $186.50M |
| Aug 30, 2025 | $0.0262 | $0.0262 | $0.0262 | $0.0262 | $20.07M | $151.78M |
| Aug 29, 2025 | $0.0281 | $0.0281 | $0.0281 | $0.0281 | $25.08M | $162.15M |
| Aug 28, 2025 | $0.0280 | $0.0280 | $0.0280 | $0.0280 | $28.76M | $161.86M |
| Aug 27, 2025 | $0.0294 | $0.0294 | $0.0294 | $0.0294 | $33.86M | $169.98M |
| Aug 26, 2025 | $0.0292 | $0.0292 | $0.0292 | $0.0292 | $32.28M | $168.97M |
| Aug 25, 2025 | $0.0321 | $0.0321 | $0.0321 | $0.0321 | $44.01M | $185.76M |
| Aug 24, 2025 | $0.0343 | $0.0343 | $0.0343 | $0.0343 | $67.49M | $198.49M |
| Aug 23, 2025 | $0.0368 | $0.0368 | $0.0368 | $0.0368 | $203.05M | $212.64M |
| Aug 22, 2025 | $0.0345 | $0.0345 | $0.0345 | $0.0345 | $155.53M | $199.70M |
| Aug 21, 2025 | $0.0309 | $0.0309 | $0.0309 | $0.0309 | $48.85M | $178.22M |
| Aug 20, 2025 | $0.0308 | $0.0308 | $0.0308 | $0.0308 | $60.35M | $177.74M |
| Aug 19, 2025 | $0.0349 | $0.0349 | $0.0349 | $0.0349 | $140.28M | $201.70M |
| Aug 18, 2025 | $0.0387 | $0.0387 | $0.0387 | $0.0387 | $225.29M | $223.29M |
| Aug 17, 2025 | $0.0405 | $0.0405 | $0.0405 | $0.0405 | $165.19M | $233.97M |
| Aug 16, 2025 | $0.0377 | $0.0377 | $0.0377 | $0.0377 | $273.21M | $217.64M |
| Aug 15, 2025 | $0.0487 | $0.0487 | $0.0487 | $0.0487 | $695.79M | $283.33M |
| Aug 14, 2025 | $0.0293 | $0.0293 | $0.0293 | $0.0293 | $305.98M | $169.36M |
| Aug 13, 2025 | $0.0227 | $0.0227 | $0.0227 | $0.0227 | $18.81M | $131.06M |
| Aug 12, 2025 | $0.0204 | $0.0204 | $0.0204 | $0.0204 | $7.75M | $117.73M |
| Aug 11, 2025 | $0.0219 | $0.0219 | $0.0219 | $0.0219 | $10.68M | $126.47M |
| Aug 10, 2025 | $0.0217 | $0.0217 | $0.0217 | $0.0217 | $7.02M | $125.55M |
| Aug 9, 2025 | $0.0210 | $0.0210 | $0.0210 | $0.0210 | $7.13M | $121.01M |
| Aug 8, 2025 | $0.0203 | $0.0203 | $0.0203 | $0.0203 | $6.85M | $117.46M |
| Aug 7, 2025 | $0.0197 | $0.0197 | $0.0197 | $0.0197 | $5.42M | $113.95M |
| Aug 6, 2025 | $0.0196 | $0.0196 | $0.0196 | $0.0196 | $5.62M | $113.03M |
| Aug 5, 2025 | $0.0204 | $0.0204 | $0.0204 | $0.0204 | $6.08M | $118.03M |
| Aug 4, 2025 | $0.0197 | $0.0197 | $0.0197 | $0.0197 | $7.61M | $114.03M |
| Aug 3, 2025 | $0.0187 | $0.0187 | $0.0187 | $0.0187 | $5.83M | $108.22M |
| Aug 2, 2025 | $0.0193 | $0.0193 | $0.0193 | $0.0193 | $8.55M | $111.30M |
| Aug 1, 2025 | $0.0198 | $0.0198 | $0.0198 | $0.0198 | $7.13M | $114.52M |
| Jul 31, 2025 | $0.0209 | $0.0209 | $0.0209 | $0.0209 | $8.40M | $121.06M |
| Jul 30, 2025 | $0.0211 | $0.0211 | $0.0211 | $0.0211 | $11.39M | $121.70M |
| Jul 29, 2025 | $0.0214 | $0.0214 | $0.0214 | $0.0214 | $13.14M | $123.37M |
| Jul 28, 2025 | $0.0231 | $0.0231 | $0.0231 | $0.0231 | $8.60M | $133.56M |
| Jul 27, 2025 | $0.0223 | $0.0223 | $0.0223 | $0.0223 | $6.40M | $128.59M |
| Jul 26, 2025 | $0.0225 | $0.0225 | $0.0225 | $0.0225 | $13.77M | $129.84M |
| Jul 25, 2025 | $0.0215 | $0.0215 | $0.0215 | $0.0215 | $13.84M | $124.37M |
| Jul 24, 2025 | $0.0224 | $0.0224 | $0.0224 | $0.0224 | $13.72M | $129.59M |
| Jul 23, 2025 | $0.0238 | $0.0238 | $0.0238 | $0.0238 | $12.62M | $137.27M |
| Jul 22, 2025 | $0.0247 | $0.0247 | $0.0247 | $0.0247 | $23.09M | $142.79M |
| Jul 21, 2025 | $0.0254 | $0.0254 | $0.0254 | $0.0254 | $35.03M | $146.67M |
| Jul 20, 2025 | $0.0237 | $0.0237 | $0.0237 | $0.0237 | $8.37M | $136.91M |
| Jul 19, 2025 | $0.0227 | $0.0227 | $0.0227 | $0.0227 | $14.82M | $131.06M |
| Jul 18, 2025 | $0.0238 | $0.0238 | $0.0238 | $0.0238 | $13.72M | $137.41M |
| Jul 17, 2025 | $0.0238 | $0.0238 | $0.0238 | $0.0238 | $25.30M | $137.26M |
| Jul 16, 2025 | $0.0238 | $0.0238 | $0.0238 | $0.0238 | $79.45M | $137.82M |
| Jul 15, 2025 | $0.0245 | $0.0245 | $0.0245 | $0.0245 | $76.50M | $141.76M |
| Jul 14, 2025 | $0.0211 | $0.0211 | $0.0211 | $0.0211 | $14.60M | $121.88M |
| Jul 13, 2025 | $0.0202 | $0.0202 | $0.0202 | $0.0202 | $12.54M | $116.75M |
| Jul 12, 2025 | $0.0204 | $0.0204 | $0.0204 | $0.0204 | $31.16M | $117.86M |
| Jul 11, 2025 | $0.0214 | $0.0214 | $0.0214 | $0.0214 | $46.80M | $123.48M |
| Jul 10, 2025 | $0.0179 | $0.0179 | $0.0179 | $0.0179 | $7.84M | $103.69M |
| Jul 9, 2025 | $0.0172 | $0.0172 | $0.0172 | $0.0172 | $5.97M | $99.21M |
| Jul 8, 2025 | $0.0167 | $0.0167 | $0.0167 | $0.0167 | $5.61M | $96.28M |
| Jul 7, 2025 | $0.0168 | $0.0168 | $0.0168 | $0.0168 | $4.43M | $96.90M |
| Jul 6, 2025 | $0.0167 | $0.0167 | $0.0167 | $0.0167 | $7.19M | $96.64M |
| Jul 5, 2025 | $0.0171 | $0.0171 | $0.0171 | $0.0171 | $7.28M | $98.89M |
| Jul 4, 2025 | $0.0183 | $0.0183 | $0.0183 | $0.0183 | $9.88M | $105.40M |
| Jul 3, 2025 | $0.0184 | $0.0184 | $0.0184 | $0.0184 | $8.61M | $106.44M |
| Jul 2, 2025 | $0.0175 | $0.0175 | $0.0175 | $0.0175 | $6.09M | $100.78M |
| Jul 1, 2025 | $0.0185 | $0.0185 | $0.0185 | $0.0185 | $5.79M | $106.82M |
| Jun 30, 2025 | $0.0191 | $0.0191 | $0.0191 | $0.0191 | $5.29M | $110.54M |
| Jun 29, 2025 | $0.0182 | $0.0182 | $0.0182 | $0.0182 | $3.91M | $105.33M |
| Jun 28, 2025 | $0.0178 | $0.0178 | $0.0178 | $0.0178 | $6.28M | $102.78M |