Skate(SKATE)Today
$0.03804
Skate Price History (SKATE)
Time period: 2024-07-17 ~ 2025-07-18
2024-07-17
2025-07-18
Date | Open price* | Upper Price | Lower Price | Close price** | Vol |
|---|---|---|---|---|---|
2025-07-17 | $0.03734 | $0.03844 | $0.0364 | $0.03688 | $105.443K |
2025-07-16 | $0.036354 | $0.0385 | $0.03546 | $0.0373 | $1.876M |
2025-07-15 | $0.03775 | $0.03827 | $0.03537 | $0.03633 | $2.138M |
2025-07-14 | $0.03963 | $0.04158 | $0.03698 | $0.0377 | $3.478M |
2025-07-13 | $0.038585 | $0.04023 | $0.03834 | $0.03952 | $2.001M |
2025-07-12 | $0.042895 | $0.04396 | $0.03807 | $0.03857 | $4.382M |
2025-07-11 | $0.044264 | $0.05204 | $0.04063 | $0.04299 | $5.402M |
2025-07-10 | $0.042310 | $0.04487 | $0.04185 | $0.04432 | $3.370M |
2025-07-09 | -- | $0.04416 | $0.04 | -- | -- |
2025-07-09 | $0.041824 | $0.04408 | $0.04083 | $0.04235 | $1.431M |
2025-07-07 | $0.042550 | $0.04585 | $0.04038 | $0.04094 | $1.039M |
2025-07-06 | $0.039885 | $0.04319 | $0.03798 | $0.04256 | $1.027M |
2025-07-05 | $0.039244 | $0.04089 | $0.03761 | $0.03994 | $1.029M |
2025-07-04 | $0.041456 | $0.04224 | $0.03888 | $0.03923 | $1.067M |
2025-07-03 | $0.043214 | $0.04764 | $0.041 | $0.04139 | $2.469M |
2025-07-02 | $0.042847 | $0.04899 | $0.03996 | $0.04326 | $874.116K |
2025-07-01 | $0.042249 | $0.04483 | $0.03806 | $0.04264 | $1.118M |
2025-06-30 | $0.042573 | $0.06336 | $0.04212 | $0.0427 | $1.683M |
2025-06-29 | $0.041137 | $0.0433 | $0.04088 | $0.04262 | $756.419K |
2025-06-28 | $0.042191 | $0.04266 | $0.03975 | $0.04106 | $878.141K |
* Earliest data in range (UTC time)
** Latest data in range (UTC time)
On this day in history
2025-07-18
Skate(SKATE)
