SKALE Historical Data

SKL Page 15
Download
Date Close Price change Market cap Trading volume
May 30, 2024 $ 0.0818
-2.61%
$ 436.49 million $ 26.05 million
May 29, 2024 $ 0.084
-0.64%
$ 448.04 million $ 29.52 million
May 28, 2024 $ 0.0845
-4.31%
$ 451.09 million $ 33.9 million
May 27, 2024 $ 0.0884
-0.27%
$ 471.43 million $ 27.51 million
May 26, 2024 $ 0.0886
-1.37%
$ 472.7 million $ 22.97 million
May 25, 2024 $ 0.0898
+0.87%
$ 477.59 million $ 22.37 million
May 24, 2024 $ 0.089
-2.10%
$ 473.44 million $ 30.59 million
May 23, 2024 $ 0.0909
+1.86%
$ 483.57 million $ 36.25 million
May 22, 2024 $ 0.0893
-2.35%
$ 474.75 million $ 44.62 million
May 21, 2024 $ 0.0914
+11.89%
$ 486.19 million $ 73.79 million
May 20, 2024 $ 0.0817
+14.58%
$ 434.5 million $ 24.3 million
May 19, 2024 $ 0.0713
-5.00%
$ 379.2 million $ 16.33 million
May 18, 2024 $ 0.0751
+1.38%
$ 399.14 million $ 18.01 million
May 17, 2024 $ 0.074
+3.48%
$ 393.69 million $ 22.3 million
May 16, 2024 $ 0.0716
-0.56%
$ 380.44 million $ 25.04 million
May 15, 2024 $ 0.072
+7.39%
$ 382.58 million $ 22.8 million
May 14, 2024 $ 0.067
-3.71%
$ 356.25 million $ 24.05 million
May 13, 2024 $ 0.0696
-0.01%
$ 369.99 million $ 24.12 million
May 12, 2024 $ 0.0696
-1.53%
$ 370.01 million $ 15.71 million
May 11, 2024 $ 0.0707
-1.60%
$ 375.7 million $ 17.42 million
May 10, 2024 $ 0.0718
-1.45%
$ 381.8 million $ 23.93 million
May 9, 2024 $ 0.0729
+2.88%
$ 387.41 million $ 20.25 million
May 8, 2024 $ 0.0708
-4.30%
$ 376.58 million $ 24.94 million
May 7, 2024 $ 0.074
-2.77%
$ 393.5 million $ 22.32 million
May 6, 2024 $ 0.0761
-4.52%
$ 404.71 million $ 23.07 million
May 5, 2024 $ 0.0797
+1.33%
$ 423.85 million $ 20.27 million
May 4, 2024 $ 0.0787
+0.33%
$ 418.27 million $ 21.54 million
May 3, 2024 $ 0.0784
+5.27%
$ 416.89 million $ 24.15 million
May 2, 2024 $ 0.0745
-2.00%
$ 396.02 million $ 29.48 million
May 1, 2024 $ 0.076
+0.54%
$ 404.09 million $ 39.55 million
Apr 30, 2024 $ 0.0756
-11.01%
$ 401.75 million $ 44.46 million
Apr 29, 2024 $ 0.0849
-0.92%
$ 451.58 million $ 28.27 million
Apr 28, 2024 $ 0.0857
-2.42%
$ 455.77 million $ 28.79 million
Apr 27, 2024 $ 0.0879
-1.55%
$ 465.18 million $ 26.98 million
Apr 26, 2024 $ 0.0892
-4.78%
$ 472.5 million $ 39.23 million
Apr 25, 2024 $ 0.0937
-2.11%
$ 496.2 million $ 35.16 million
Apr 24, 2024 $ 0.0957
-4.34%
$ 506.91 million $ 41.1 million
Apr 23, 2024 $ 0.1
-0.12%
$ 529.92 million $ 35.81 million
Apr 22, 2024 $ 0.1
+3.88%
$ 530.55 million $ 31.07 million
Apr 21, 2024 $ 0.0965
-1.38%
$ 510.76 million $ 32.04 million
Apr 20, 2024 $ 0.0978
+6.56%
$ 517.87 million $ 33.09 million
Apr 19, 2024 $ 0.0918
+0.38%
$ 486 million $ 46.39 million
Apr 18, 2024 $ 0.0915
-2.35%
$ 484.17 million $ 44.63 million
Apr 17, 2024 $ 0.0937
-1.90%
$ 495.81 million $ 62.49 million
Apr 16, 2024 $ 0.0955
+3.59%
$ 505.4 million $ 60.19 million
Apr 15, 2024 $ 0.0922
-1.35%
$ 487.87 million $ 54.63 million
Apr 14, 2024 $ 0.0934
+7.54%
$ 494.57 million $ 67.74 million
Apr 13, 2024 $ 0.0869
-12.77%
$ 459.82 million $ 65.86 million
Apr 12, 2024 $ 0.0996
-13.03%
$ 527.12 million $ 57.74 million
Apr 11, 2024 $ 0.114
-2.11%
$ 606.07 million $ 40.36 million