SKALE Historical Data

SKL
Download
Date Close Price change Market cap Trading volume
Apr 20 $ 0.00716
+5.52%
$ 44.74 million $ 34.51 million
Apr 13 $ 0.00695
+11.44%
$ 41.74 million $ 121.72 million
Apr 6 $ 0.00641
+0.59%
$ 38.34 million $ 43.51 million
Mar 30 $ 0.00637
+10.95%
$ 38.31 million $ 98.34 million
Mar 23 $ 0.00575
-6.99%
$ 34.53 million $ 22.07 million
Mar 16 $ 0.00618
-6.99%
$ 37.13 million $ 23.02 million
Mar 9 $ 0.00664
+1.77%
$ 39.92 million $ 25.63 million
Mar 2 $ 0.00627
-3.34%
$ 39.22 million $ 24.42 million
Feb 23 $ 0.00649
-1.29%
$ 38.99 million $ 38.71 million
Feb 16 $ 0.00676
-3.86%
$ 39.5 million $ 64.94 million
Feb 9 $ 0.00721
+9.57%
$ 42.28 million $ 61.85 million
Feb 2 $ 0.00682
-11.05%
$ 39.56 million $ 43.55 million
Jan 26 $ 0.00798
-16.72%
$ 46.11 million $ 26.43 million
Jan 19 $ 0.0102
-6.60%
$ 57.61 million $ 85.13 million
Jan 12 $ 0.0107
+4.04%
$ 66.3 million $ 22.92 million
Jan 5 $ 0.0104
-4.92%
$ 61.75 million $ 26.98 million
Dec 29 $ 0.0107
+5.33%
$ 65.99 million $ 33.35 million
Dec 22 $ 0.0103
+2.18%
$ 60.81 million $ 17.52 million
Dec 15 $ 0.0105
-6.76%
$ 60.21 million $ 21.84 million
Dec 8 $ 0.0118
-5.42%
$ 67.14 million $ 33.98 million
Dec 1 $ 0.0128
-6.37%
$ 74.31 million $ 48.19 million
Nov 24 $ 0.0144
+5.03%
$ 81.38 million $ 114.93 million
Nov 17 $ 0.0137
-9.42%
$ 81.95 million $ 65.68 million
Nov 10 $ 0.016
-8.26%
$ 90.26 million $ 89.81 million
Nov 3 $ 0.0178
-1.67%
$ 103.77 million $ 63.39 million
Oct 27 $ 0.018
-4.70%
$ 107.85 million $ 124.85 million
Oct 20 $ 0.0184
-6.18%
$ 112.42 million $ 45.44 million
Oct 13 $ 0.0195
-7.72%
$ 116.33 million $ 121.83 million
Oct 6 $ 0.0194
-19.99%
$ 125.73 million $ 107.57 million
Sep 29 $ 0.0247
-9.77%
$ 144.02 million $ 83.79 million
Sep 22 $ 0.0246
-8.45%
$ 161.86 million $ 126.72 million
Sep 15 $ 0.0291
+4.92%
$ 158.5 million $ 152.29 million
Sep 8 $ 0.0296
+1.31%
$ 163.15 million $ 119.06 million
Sep 1 $ 0.0283
-9.32%
$ 171.79 million $ 213.52 million
Aug 25 $ 0.0322
+0.82%
$ 183.41 million $ 405.8 million
Aug 18 $ 0.0342
-11.47%
$ 186.47 million $ 641.46 million
Aug 11 $ 0.0386
+76.28%
$ 225.14 million $ 1.75 billion
Aug 4 $ 0.0217
+10.09%
$ 127.54 million $ 22.63 million
Jul 28 $ 0.0197
-14.98%
$ 115.08 million $ 49.71 million
Jul 21 $ 0.0222
-12.26%
$ 133.73 million $ 63.84 million
Jul 14 $ 0.0237
+12.14%
$ 146.58 million $ 193.44 million
Jul 7 $ 0.0202
+20.33%
$ 121.66 million $ 63.57 million
Jun 30 $ 0.0167
-12.62%
$ 96.74 million $ 42.73 million
Jun 23 $ 0.0182
+9.66%
$ 110.23 million $ 44.79 million
Jun 16 $ 0.017
-12.53%
$ 95.66 million $ 54.02 million
Jun 9 $ 0.0192
-8.39%
$ 111.8 million $ 74.95 million
Jun 2 $ 0.0212
-2.58%
$ 120.75 million $ 68.56 million
May 26 $ 0.0217
-8.76%
$ 125.13 million $ 87.11 million
May 19 $ 0.0236
-3.39%
$ 136.71 million $ 87.32 million
May 12 $ 0.0232
-14.19%
$ 140.24 million $ 110.65 million
Download