Skip to main content
Menu

Select a tool from the sidebar

Portfolio
Loading...
Sign In Get Started
SKALE Network Tether (SKLUSDT)
SKLUSDT
SKALE Network Tether (SKLUSDT)
0.004470 $
-0.000090 (%-1.97)
Overview
Technicals
Comments
Archive

SKLUSDT: SKALE Network Tether Historical Data

Historical price data, yearly archive and performance analysis for SKALE Network Tether.

Historical Chart

Loading chart...

Average

OPEN 0.0252
CLOSE 0.0251

Low

LOW 0.0054

High

HIGH 0.0678
DATE OPEN HIGH LOW CLOSE
01/01/2025 0.0475 0.0494 0.0461 0.0493
01/02/2025 0.0493 0.051 0.0491 0.05
01/03/2025 0.05 0.055 0.0489 0.0543
01/04/2025 0.0543 0.0553 0.0531 0.0535
01/05/2025 0.0535 0.0559 0.0522 0.0547
01/06/2025 0.0548 0.0564 0.0531 0.0541
01/07/2025 0.0541 0.0545 0.0473 0.0475
01/08/2025 0.0475 0.0481 0.0425 0.0445
01/09/2025 0.0445 0.0456 0.0428 0.0438
01/10/2025 0.0438 0.0452 0.0428 0.0441
01/11/2025 0.0441 0.0448 0.0428 0.0439
01/12/2025 0.0439 0.0447 0.0423 0.0433
01/13/2025 0.0433 0.0445 0.0389 0.0422
01/14/2025 0.0422 0.0442 0.0418 0.0436
01/15/2025 0.0436 0.0467 0.0418 0.0467
01/16/2025 0.0467 0.0472 0.0453 0.0457
01/17/2025 0.0457 0.0515 0.0457 0.0506
01/18/2025 0.0506 0.052 0.0466 0.048
01/19/2025 0.0479 0.0491 0.0415 0.0422
01/20/2025 0.0422 0.0452 0.0401 0.0414
01/21/2025 0.0415 0.0437 0.0399 0.0431
01/22/2025 0.0431 0.044 0.0415 0.0418
01/23/2025 0.0418 0.0424 0.04 0.0417
01/24/2025 0.0417 0.0424 0.0399 0.0409
01/25/2025 0.0409 0.046 0.0404 0.0432
01/26/2025 0.0432 0.064 0.0426 0.0518
01/27/2025 0.0518 0.06 0.045 0.0568
01/28/2025 0.0567 0.0664 0.0487 0.049
01/29/2025 0.049 0.0678 0.0487 0.0613
01/30/2025 0.0613 0.0651 0.0587 0.0589
01/31/2025 0.0589 0.059 0.0531 0.0537
02/01/2025 0.0537 0.0557 0.0497 0.0501
02/02/2025 0.0501 0.0519 0.0406 0.0435
02/03/2025 0.0435 0.0459 0.0346 0.0439
02/04/2025 0.0439 0.0446 0.0386 0.0414
02/05/2025 0.0414 0.042 0.0392 0.0399
02/06/2025 0.0399 0.0406 0.0372 0.0376
02/07/2025 0.0376 0.0401 0.0359 0.037
02/08/2025 0.037 0.0396 0.0367 0.0393
02/09/2025 0.0393 0.0403 0.0365 0.0383
02/10/2025 0.0383 0.0402 0.0369 0.0392
02/11/2025 0.0392 0.0408 0.0373 0.0377
02/12/2025 0.0377 0.0399 0.0353 0.0392
02/13/2025 0.0392 0.0396 0.0362 0.0368
02/14/2025 0.0368 0.0389 0.0367 0.0378
02/15/2025 0.0378 0.0381 0.0358 0.0363
02/16/2025 0.0363 0.0375 0.0357 0.0362
02/17/2025 0.0362 0.0371 0.0336 0.0348
02/18/2025 0.0348 0.0355 0.032 0.0334
02/19/2025 0.0334 0.0342 0.0327 0.0338
02/20/2025 0.0338 0.0362 0.0333 0.0361
02/21/2025 0.0361 0.0382 0.0346 0.0351
02/22/2025 0.0351 0.0376 0.0349 0.0371
02/23/2025 0.0371 0.0378 0.0352 0.0358
02/24/2025 0.0358 0.036 0.0307 0.0324
02/25/2025 0.0324 0.0332 0.0302 0.0327
02/26/2025 0.0327 0.0343 0.0312 0.033
02/27/2025 0.033 0.034 0.0322 0.0334
02/28/2025 0.0334 0.0336 0.0304 0.0324
03/01/2025 0.0324 0.0327 0.0306 0.0318
03/02/2025 0.0318 0.0347 0.0311 0.0345
03/03/2025 0.0345 0.0345 0.0283 0.0291
03/04/2025 0.0291 0.0294 0.0265 0.0289
03/05/2025 0.0289 0.0298 0.0282 0.0296
03/06/2025 0.0295 0.0306 0.0283 0.0291
03/07/2025 0.0291 0.0295 0.0269 0.0282
03/08/2025 0.0282 0.0285 0.0273 0.0279
03/09/2025 0.0278 0.0281 0.0243 0.025
03/10/2025 0.025 0.0275 0.0234 0.0242
03/11/2025 0.0242 0.0262 0.0224 0.0251
03/12/2025 0.0252 0.0266 0.0244 0.0265
03/13/2025 0.0265 0.0268 0.0248 0.0256
03/14/2025 0.0256 0.0275 0.0255 0.0266
03/15/2025 0.0267 0.0291 0.0263 0.0286
03/16/2025 0.0286 0.0287 0.0262 0.0263
03/17/2025 0.0264 0.0281 0.0263 0.0277
03/18/2025 0.0278 0.0279 0.0261 0.0272
03/19/2025 0.0272 0.0299 0.0271 0.0293
03/20/2025 0.0293 0.0294 0.0275 0.0276
03/21/2025 0.0276 0.0286 0.0268 0.0277
03/22/2025 0.0277 0.0287 0.0276 0.0277
03/23/2025 0.0277 0.0283 0.0271 0.0276
03/24/2025 0.0276 0.0295 0.027 0.0288
03/25/2025 0.0288 0.0295 0.0284 0.0286
03/26/2025 0.0286 0.0288 0.0264 0.0268
03/27/2025 0.0268 0.0271 0.0259 0.0262
03/28/2025 0.0262 0.0262 0.024 0.0246
03/29/2025 0.0246 0.0248 0.0228 0.0232
03/30/2025 0.0232 0.0236 0.0227 0.023
03/31/2025 0.023 0.0232 0.0222 0.0224
04/01/2025 0.0224 0.0236 0.0221 0.0227
04/02/2025 0.0227 0.0229 0.0202 0.0206
04/03/2025 0.0206 0.0213 0.0196 0.021
04/04/2025 0.021 0.0214 0.0199 0.0209
04/05/2025 0.0209 0.0213 0.0201 0.0204
04/06/2025 0.0204 0.0204 0.0176 0.0183
04/07/2025 0.0183 0.0193 0.0163 0.0189
04/08/2025 0.0189 0.0194 0.0179 0.0181
04/09/2025 0.0181 0.0204 0.0174 0.0199
04/10/2025 0.0199 0.02 0.0183 0.0188
04/11/2025 0.0188 0.0203 0.0188 0.0199
04/12/2025 0.0199 0.0208 0.0198 0.0207
04/13/2025 0.0207 0.0208 0.0194 0.0197
04/14/2025 0.0197 0.0216 0.0197 0.0203
04/15/2025 0.0203 0.0205 0.0193 0.0193
04/16/2025 0.0193 0.0197 0.0189 0.0191
04/17/2025 0.0191 0.0195 0.0188 0.0193
04/18/2025 0.0193 0.0204 0.0191 0.0197
04/19/2025 0.0197 0.0209 0.0197 0.0205
04/20/2025 0.0205 0.022 0.0204 0.0213
04/21/2025 0.0214 0.0291 0.0213 0.0225
04/22/2025 0.0225 0.0263 0.0217 0.0246
04/23/2025 0.0246 0.0248 0.0234 0.0241
04/24/2025 0.0241 0.0247 0.0232 0.0244
04/25/2025 0.0244 0.025 0.0238 0.0245
04/26/2025 0.0245 0.0255 0.0244 0.0252
04/27/2025 0.0253 0.0254 0.0231 0.0232
04/28/2025 0.0232 0.024 0.0223 0.0234
04/29/2025 0.0234 0.024 0.0226 0.023
04/30/2025 0.023 0.0238 0.0226 0.0234
05/01/2025 0.0234 0.0242 0.0231 0.0239
05/02/2025 0.0239 0.0243 0.0231 0.0234
05/03/2025 0.0234 0.0235 0.0213 0.0216
05/04/2025 0.0216 0.0218 0.0209 0.0211
05/05/2025 0.0211 0.0218 0.0207 0.0209
05/06/2025 0.0209 0.0211 0.0199 0.0207
05/07/2025 0.0207 0.021 0.0201 0.0207
05/08/2025 0.0207 0.0237 0.0206 0.0236
05/09/2025 0.0236 0.0255 0.0236 0.0255
05/10/2025 0.0254 0.0277 0.0253 0.0277
05/11/2025 0.0277 0.0281 0.0262 0.0271
05/12/2025 0.0271 0.0285 0.026 0.0273
05/13/2025 0.0273 0.0284 0.0251 0.028
05/14/2025 0.028 0.0284 0.0264 0.0266
05/15/2025 0.0266 0.0269 0.0241 0.0248
05/16/2025 0.0248 0.0254 0.0238 0.0243
05/17/2025 0.0243 0.0243 0.0229 0.0232
05/18/2025 0.0232 0.025 0.023 0.0245
05/19/2025 0.0245 0.0246 0.0224 0.0237
05/20/2025 0.0237 0.0245 0.0231 0.0239
05/21/2025 0.0238 0.0246 0.0232 0.0242
05/22/2025 0.0242 0.0267 0.0242 0.0264
05/23/2025 0.0264 0.027 0.0238 0.0238
05/24/2025 0.0238 0.0245 0.0234 0.0236
05/25/2025 0.0236 0.0242 0.0226 0.0238
05/26/2025 0.0238 0.0249 0.0237 0.0242
05/27/2025 0.0242 0.0255 0.0234 0.0248
05/28/2025 0.0248 0.0254 0.0234 0.0245
05/29/2025 0.0245 0.0252 0.0232 0.0234
05/30/2025 0.0234 0.0236 0.0204 0.0207
05/31/2025 0.0207 0.0217 0.0202 0.021
06/01/2025 0.021 0.0218 0.0205 0.0218
06/02/2025 0.0218 0.0223 0.0211 0.0222
06/03/2025 0.0222 0.0227 0.0219 0.022
06/04/2025 0.022 0.0224 0.0211 0.0213
06/05/2025 0.0213 0.0218 0.0199 0.0203
06/06/2025 0.0203 0.0211 0.02 0.0202
06/07/2025 0.0202 0.0215 0.0201 0.0212
06/08/2025 0.0212 0.0214 0.0207 0.021
06/09/2025 0.021 0.0224 0.0207 0.0223
06/10/2025 0.0223 0.0232 0.022 0.0232
06/11/2025 0.0232 0.0233 0.0216 0.0219
06/12/2025 0.0219 0.0219 0.0201 0.0201
06/13/2025 0.0201 0.0201 0.0184 0.0196
06/14/2025 0.0196 0.0196 0.0189 0.0192
06/15/2025 0.0192 0.0196 0.0189 0.0194
06/16/2025 0.0194 0.0208 0.0191 0.0195
06/17/2025 0.0196 0.0198 0.0184 0.0188
06/18/2025 0.0188 0.019 0.018 0.0187
06/19/2025 0.0187 0.0189 0.0181 0.0185
06/20/2025 0.0185 0.019 0.0176 0.018
06/21/2025 0.018 0.0184 0.0166 0.017
06/22/2025 0.017 0.0173 0.0158 0.0166
06/23/2025 0.0166 0.0185 0.0165 0.0184
06/24/2025 0.0185 0.0191 0.0184 0.0191
06/25/2025 0.019 0.0191 0.0183 0.0185
06/26/2025 0.0185 0.019 0.0176 0.0177
06/27/2025 0.0178 0.0181 0.0174 0.0178
06/28/2025 0.0178 0.0184 0.0175 0.0182
06/29/2025 0.0182 0.0192 0.0179 0.0192
06/30/2025 0.0192 0.0193 0.0183 0.0186
07/01/2025 0.0186 0.0187 0.0173 0.0175
07/02/2025 0.0175 0.0189 0.0172 0.0184
07/03/2025 0.0184 0.0192 0.018 0.0183
07/04/2025 0.0183 0.0185 0.0169 0.0172
07/05/2025 0.0172 0.0176 0.0164 0.0167
07/06/2025 0.0167 0.0171 0.0164 0.0168
07/07/2025 0.0168 0.017 0.0165 0.0167
07/08/2025 0.0167 0.0173 0.0164 0.0172
07/09/2025 0.0172 0.0181 0.017 0.0179
07/10/2025 0.0179 0.0234 0.0179 0.0213
07/11/2025 0.0213 0.0216 0.02 0.0204
07/12/2025 0.0204 0.0211 0.0197 0.0202
07/13/2025 0.0202 0.0222 0.0201 0.0211
07/14/2025 0.0212 0.0261 0.021 0.0244
07/15/2025 0.0244 0.0262 0.0223 0.0239
07/16/2025 0.0239 0.0249 0.0236 0.0238
07/17/2025 0.0237 0.0242 0.0226 0.0237
07/18/2025 0.0237 0.0248 0.0225 0.0229
07/19/2025 0.0229 0.0238 0.0222 0.0237
07/20/2025 0.0237 0.0277 0.0234 0.0253
07/21/2025 0.0253 0.0255 0.0164 0.0246
07/22/2025 0.0246 0.0248 0.0231 0.0238
07/23/2025 0.0238 0.0248 0.0215 0.0225
07/24/2025 0.0225 0.0232 0.0208 0.0216
07/25/2025 0.0216 0.0229 0.0209 0.0225
07/26/2025 0.0225 0.0229 0.0221 0.0222
07/27/2025 0.0222 0.0233 0.0222 0.0231
07/28/2025 0.0231 0.0239 0.021 0.0214
07/29/2025 0.0214 0.0222 0.0206 0.0212
07/30/2025 0.0211 0.0211 0.0196 0.0209
07/31/2025 0.0209 0.0217 0.0197 0.0198
08/01/2025 0.0198 0.02 0.0188 0.0193
08/02/2025 0.0193 0.0196 0.0184 0.0187
08/03/2025 0.0187 0.0201 0.0185 0.0198
08/04/2025 0.0197 0.0207 0.0197 0.0205
08/05/2025 0.0205 0.0205 0.0191 0.0196
08/06/2025 0.0196 0.0202 0.0191 0.0197
08/07/2025 0.0197 0.0205 0.0195 0.0204
08/08/2025 0.0205 0.0212 0.0203 0.021
08/09/2025 0.021 0.0221 0.0209 0.0217
08/10/2025 0.0217 0.0226 0.0213 0.0219
08/11/2025 0.0219 0.0225 0.0202 0.0203
08/12/2025 0.0203 0.0232 0.02 0.023
08/13/2025 0.023 0.0328 0.0228 0.0293
08/14/2025 0.0293 0.0541 0.0291 0.0495
08/15/2025 0.0495 0.0514 0.0364 0.0378
08/16/2025 0.0378 0.0417 0.0341 0.0404
08/17/2025 0.0404 0.0416 0.0344 0.0385
08/18/2025 0.0385 0.0397 0.0346 0.0349
08/19/2025 0.0349 0.0349 0.0306 0.0307
08/20/2025 0.0307 0.0315 0.0298 0.0309
08/21/2025 0.0309 0.0366 0.0292 0.0347
08/22/2025 0.0347 0.0404 0.0324 0.0371
08/23/2025 0.0371 0.0373 0.0341 0.0343
08/24/2025 0.0343 0.0347 0.0319 0.032
08/25/2025 0.032 0.0324 0.029 0.0292
08/26/2025 0.0292 0.0306 0.0285 0.0294
08/27/2025 0.0294 0.0294 0.0276 0.028
08/28/2025 0.0281 0.0286 0.0277 0.0281
08/29/2025 0.0281 0.0282 0.0256 0.0263
08/30/2025 0.0263 0.04 0.026 0.0322
08/31/2025 0.0322 0.0356 0.0303 0.0311
09/01/2025 0.0311 0.0332 0.0294 0.0297
09/02/2025 0.0297 0.0311 0.0291 0.0302
09/03/2025 0.0302 0.0323 0.0293 0.0297
09/04/2025 0.0297 0.0312 0.0285 0.0293
09/05/2025 0.0293 0.03 0.0289 0.0293
09/06/2025 0.0293 0.0294 0.0283 0.0283
09/07/2025 0.0283 0.0298 0.0282 0.0293
09/08/2025 0.0293 0.031 0.0285 0.029
09/09/2025 0.029 0.0301 0.0285 0.0287
09/10/2025 0.0287 0.029 0.028 0.0285
09/11/2025 0.0285 0.0289 0.0279 0.0289
09/12/2025 0.0289 0.03 0.0283 0.029
09/13/2025 0.029 0.0301 0.0289 0.0297
09/14/2025 0.0297 0.0297 0.0276 0.0278
09/15/2025 0.0277 0.0285 0.0267 0.0281
09/16/2025 0.0281 0.0281 0.0272 0.0276
09/17/2025 0.0276 0.0281 0.0265 0.0278
09/18/2025 0.0278 0.0281 0.0274 0.0278
09/19/2025 0.0278 0.0281 0.0265 0.0266
09/20/2025 0.0266 0.032 0.0263 0.0289
09/21/2025 0.0289 0.0289 0.0268 0.0269
09/22/2025 0.0269 0.027 0.0235 0.0246
09/23/2025 0.0246 0.0248 0.0239 0.0241
09/24/2025 0.0241 0.0249 0.0236 0.0242
09/25/2025 0.0242 0.0243 0.0221 0.0224
09/26/2025 0.0224 0.0231 0.022 0.023
09/27/2025 0.023 0.0286 0.0227 0.0246
09/28/2025 0.0246 0.0282 0.0242 0.0274
09/29/2025 0.0274 0.0274 0.0251 0.0252
09/30/2025 0.0252 0.0252 0.0241 0.0246
10/01/2025 0.0246 0.0254 0.0241 0.0253
10/02/2025 0.0253 0.0261 0.0247 0.0255
10/03/2025 0.0255 0.0259 0.0249 0.0254
10/04/2025 0.0254 0.0255 0.0243 0.0247
10/05/2025 0.0247 0.0255 0.0242 0.0242
10/06/2025 0.0242 0.0254 0.024 0.0249
10/07/2025 0.0249 0.0251 0.0235 0.0236
10/08/2025 0.0236 0.0252 0.0232 0.0245
10/09/2025 0.0245 0.0245 0.023 0.0235
10/10/2025 0.0235 0.0241 0.0054 0.0165
10/11/2025 0.0164 0.0249 0.0164 0.0192
10/12/2025 0.0192 0.0237 0.018 0.021
10/13/2025 0.021 0.0218 0.0206 0.0215
10/14/2025 0.0215 0.0234 0.0193 0.0224
10/15/2025 0.0223 0.0244 0.0201 0.0204
10/16/2025 0.0204 0.0233 0.0195 0.02
10/17/2025 0.02 0.0202 0.0183 0.0193
10/18/2025 0.0193 0.02 0.0193 0.0195
10/19/2025 0.0195 0.0199 0.0188 0.0195
10/20/2025 0.0195 0.0202 0.0191 0.0193
10/21/2025 0.0193 0.0201 0.0183 0.0186
10/22/2025 0.0186 0.019 0.0177 0.0183
10/23/2025 0.0183 0.0186 0.018 0.0182
10/24/2025 0.0182 0.0191 0.0178 0.0184
10/25/2025 0.0184 0.0186 0.0182 0.0183
10/26/2025 0.0184 0.0191 0.0181 0.0189
10/27/2025 0.0189 0.0226 0.0182 0.0199
10/28/2025 0.02 0.0207 0.0185 0.0192
10/29/2025 0.0192 0.0195 0.0182 0.0188
10/30/2025 0.0188 0.0194 0.0176 0.0182
10/31/2025 0.0183 0.0187 0.0174 0.0179
11/01/2025 0.0179 0.0184 0.0178 0.018
11/02/2025 0.0181 0.019 0.0174 0.0181
11/03/2025 0.0181 0.0182 0.0154 0.016
11/04/2025 0.0161 0.0165 0.0144 0.0155
11/05/2025 0.0155 0.0162 0.0147 0.0159
11/06/2025 0.0159 0.0159 0.0152 0.0157
11/07/2025 0.0157 0.0191 0.0155 0.0179
11/08/2025 0.0179 0.0182 0.0171 0.0178
11/09/2025 0.0178 0.0178 0.0168 0.0174
11/10/2025 0.0174 0.0213 0.0172 0.0182
11/11/2025 0.0182 0.0183 0.0167 0.0168
11/12/2025 0.0168 0.0174 0.0162 0.0166
11/13/2025 0.0166 0.0185 0.0163 0.0168
11/14/2025 0.0167 0.0168 0.0151 0.0154
11/15/2025 0.0154 0.0174 0.0153 0.0158
11/16/2025 0.0158 0.0159 0.0144 0.0151
11/17/2025 0.0151 0.017 0.0148 0.0152
11/18/2025 0.0152 0.0158 0.0147 0.0155
11/19/2025 0.0155 0.0157 0.0144 0.0152
11/20/2025 0.0151 0.0158 0.0139 0.0142
11/21/2025 0.0142 0.0159 0.0129 0.0143
11/22/2025 0.0143 0.0145 0.0133 0.0135
11/23/2025 0.0135 0.0141 0.0134 0.0138
11/24/2025 0.0137 0.0143 0.0134 0.014
11/25/2025 0.014 0.0141 0.0135 0.014
11/26/2025 0.014 0.0144 0.0136 0.014
11/27/2025 0.014 0.0141 0.0137 0.0138
11/28/2025 0.0138 0.0141 0.0134 0.0136
11/29/2025 0.0136 0.0198 0.0136 0.0143
11/30/2025 0.0143 0.0145 0.0136 0.0136
12/01/2025 0.0136 0.0136 0.0124 0.0129
12/02/2025 0.0129 0.0135 0.0127 0.0131
12/03/2025 0.0131 0.0136 0.013 0.0134
12/04/2025 0.0134 0.0135 0.0127 0.013
12/05/2025 0.013 0.0131 0.0124 0.0127
12/06/2025 0.0127 0.0132 0.0126 0.0128
12/07/2025 0.0128 0.0128 0.0122 0.0124
12/08/2025 0.0125 0.0129 0.0121 0.0125
12/09/2025 0.0125 0.0129 0.0122 0.0126
12/10/2025 0.0126 0.0128 0.0123 0.0123
12/11/2025 0.0123 0.0124 0.0118 0.0119
12/12/2025 0.012 0.012 0.0112 0.0117
12/13/2025 0.0117 0.0123 0.0116 0.0118
12/14/2025 0.0118 0.0118 0.0111 0.0112
12/15/2025 0.0113 0.0116 0.0106 0.0109
12/16/2025 0.0109 0.0112 0.0106 0.0108
12/17/2025 0.0108 0.0108 0.0101 0.0103
12/18/2025 0.0104 0.0105 0.0096 0.0099
12/19/2025 0.0099 0.0108 0.0098 0.0105
12/20/2025 0.0105 0.0107 0.0104 0.0105
12/21/2025 0.0105 0.0107 0.0099 0.0101
12/22/2025 0.0101 0.0105 0.0099 0.0103
12/23/2025 0.0103 0.0103 0.0099 0.0103
12/24/2025 0.0103 0.0104 0.0099 0.0101
12/25/2025 0.0101 0.0103 0.0098 0.0099
12/26/2025 0.0099 0.0105 0.0098 0.0101
12/27/2025 0.0101 0.0104 0.01 0.0104
12/28/2025 0.0104 0.0106 0.0101 0.0102
12/29/2025 0.0102 0.0105 0.0098 0.0098
12/30/2025 0.0098 0.01 0.0096 0.0098
12/31/2025 0.0098 0.01 0.0094 0.0097