SKALE Historical Data

SKL Page 16
Download
Date Close Price change Market cap Trading volume
Apr 10, 2024 $ 0.117
-3.39%
$ 619.15 million $ 46.48 million
Apr 9, 2024 $ 0.121
+1.01%
$ 640.9 million $ 44.96 million
Apr 8, 2024 $ 0.12
+1.59%
$ 634.51 million $ 32.6 million
Apr 7, 2024 $ 0.118
+1.89%
$ 624.57 million $ 27.43 million
Apr 6, 2024 $ 0.116
-3.00%
$ 613.01 million $ 36.99 million
Apr 5, 2024 $ 0.119
-4.43%
$ 631.96 million $ 56.82 million
Apr 4, 2024 $ 0.125
+12.76%
$ 661.25 million $ 57.96 million
Apr 3, 2024 $ 0.111
-2.37%
$ 586.44 million $ 58.85 million
Apr 2, 2024 $ 0.113
-4.06%
$ 600.7 million $ 53.4 million
Apr 1, 2024 $ 0.118
-1.26%
$ 626.11 million $ 42.55 million
Mar 31, 2024 $ 0.12
+1.03%
$ 634.13 million $ 27.69 million
Mar 30, 2024 $ 0.119
-5.15%
$ 625.2 million $ 59.71 million
Mar 29, 2024 $ 0.125
+8.69%
$ 659.13 million $ 100.81 million
Mar 28, 2024 $ 0.115
-1.37%
$ 606.42 million $ 41.07 million
Mar 27, 2024 $ 0.117
-2.39%
$ 614.81 million $ 51.87 million
Mar 26, 2024 $ 0.119
+1.82%
$ 629.9 million $ 69.08 million
Mar 25, 2024 $ 0.117
+9.63%
$ 618.73 million $ 57.84 million
Mar 24, 2024 $ 0.107
+8.47%
$ 564.38 million $ 87.79 million
Mar 23, 2024 $ 0.0987
-0.78%
$ 520.28 million $ 31.01 million
Mar 22, 2024 $ 0.0995
+0.84%
$ 524.34 million $ 45.29 million
Mar 21, 2024 $ 0.0986
-2.24%
$ 519.98 million $ 54.88 million
Mar 20, 2024 $ 0.101
+15.14%
$ 531.91 million $ 147.54 million
Mar 19, 2024 $ 0.0876
+3.74%
$ 461.96 million $ 52.5 million
Mar 18, 2024 $ 0.0845
-6.87%
$ 445.31 million $ 34.55 million
Mar 17, 2024 $ 0.0907
+0.93%
$ 478.17 million $ 40.32 million
Mar 16, 2024 $ 0.0899
-12.38%
$ 473.69 million $ 39.33 million
Mar 15, 2024 $ 0.103
-7.73%
$ 540.66 million $ 60.57 million
Mar 14, 2024 $ 0.111
-5.94%
$ 585.97 million $ 69.8 million
Mar 13, 2024 $ 0.118
+13.38%
$ 623.05 million $ 108.77 million
Mar 12, 2024 $ 0.104
-0.84%
$ 549.52 million $ 57.06 million
Mar 11, 2024 $ 0.105
+2.20%
$ 554.15 million $ 51.76 million
Mar 10, 2024 $ 0.103
+1.21%
$ 542.21 million $ 35.13 million
Mar 9, 2024 $ 0.102
+1.53%
$ 535.73 million $ 34.77 million
Mar 8, 2024 $ 0.1
-4.45%
$ 527.66 million $ 47.04 million
Mar 7, 2024 $ 0.105
+0.50%
$ 552.17 million $ 26.76 million
Mar 6, 2024 $ 0.104
+4.82%
$ 549.4 million $ 25.86 million
Mar 5, 2024 $ 0.0994
-12.43%
$ 524.17 million $ 45.81 million
Mar 4, 2024 $ 0.114
+2.04%
$ 598.63 million $ 44.24 million
Mar 3, 2024 $ 0.111
+1.97%
$ 586.68 million $ 26.96 million
Mar 2, 2024 $ 0.109
-1.21%
$ 573.08 million $ 43.62 million
Mar 1, 2024 $ 0.111
+14.00%
$ 580.14 million $ 48.81 million
Feb 29, 2024 $ 0.0969
+2.08%
$ 508.89 million $ 53.14 million
Feb 28, 2024 $ 0.095
+2.34%
$ 498.51 million $ 33.67 million
Feb 27, 2024 $ 0.0928
+1.94%
$ 487.15 million $ 29.79 million
Feb 26, 2024 $ 0.091
+5.29%
$ 477.82 million $ 26.86 million
Feb 25, 2024 $ 0.0864
-1.66%
$ 453.83 million $ 14.29 million
Feb 24, 2024 $ 0.0879
+2.45%
$ 461.5 million $ 14.88 million
Feb 23, 2024 $ 0.0858
+0.86%
$ 450.5 million $ 19.97 million
Feb 22, 2024 $ 0.0851
-0.87%
$ 446.66 million $ 18.04 million
Feb 21, 2024 $ 0.0858
-4.08%
$ 450.6 million $ 17.48 million