SKALE Historical Data

SKL Page 2
Download
Date Close Price change Market cap Trading volume
May 5 $ 0.0276
+30.95%
$ 155.1 million $ 88.16 million
Apr 28 $ 0.0211
-9.11%
$ 120.84 million $ 70.42 million
Apr 21 $ 0.0232
+8.68%
$ 132.99 million $ 217.39 million
Apr 14 $ 0.0205
+4.14%
$ 121.94 million $ 81.5 million
Apr 7 $ 0.0207
+13.50%
$ 112.22 million $ 106.31 million
Mar 31 $ 0.0183
-20.51%
$ 103.92 million $ 147.2 million
Mar 24 $ 0.0232
-15.79%
$ 130.25 million $ 118.4 million
Mar 17 $ 0.0276
+4.90%
$ 156.45 million $ 129.51 million
Mar 10 $ 0.0285
+14.20%
$ 149.51 million $ 126.41 million
Mar 3 $ 0.0278
-19.03%
$ 141.67 million $ 151.36 million
Feb 24 $ 0.0344
-3.96%
$ 195.15 million $ 173.92 million
Feb 17 $ 0.0371
+2.45%
$ 202.61 million $ 140.73 million
Feb 10 $ 0.0362
-5.69%
$ 204.83 million $ 144.71 million
Feb 3 $ 0.0392
-9.90%
$ 216.92 million $ 235.45 million
Jan 27 $ 0.0435
-16.35%
$ 245.99 million $ 661.28 million
Jan 20 $ 0.0432
+2.46%
$ 292.8 million $ 197.8 million
Jan 13 $ 0.048
+10.86%
$ 237.7 million $ 162.85 million
Jan 6 $ 0.0439
-19.86%
$ 243.86 million $ 150.92 million
Dec 30 $ 0.0535
+9.65%
$ 308.46 million $ 167.69 million
Dec 23 $ 0.0521
+9.49%
$ 274.95 million $ 171.95 million
Dec 16 $ 0.0471
-29.74%
$ 267.21 million $ 272.27 million
Dec 9 $ 0.0651
-18.12%
$ 376.71 million $ 318.86 million
Dec 2 $ 0.0786
-0.62%
$ 446.75 million $ 448.64 million
Nov 25 $ 0.0791
+27.81%
$ 444.03 million $ 644.63 million
Nov 18 $ 0.059
+43.14%
$ 343.08 million $ 346.75 million
Nov 11 $ 0.0426
+1.77%
$ 228.77 million $ 202.3 million
Nov 4 $ 0.0402
+25.85%
$ 232.02 million $ 146.33 million
Oct 28 $ 0.0319
-9.49%
$ 177.19 million $ 137.4 million
Oct 21 $ 0.0349
-20.68%
$ 195.75 million $ 124.95 million
Oct 14 $ 0.044
+21.31%
$ 243.13 million $ 176.12 million
Oct 7 $ 0.0365
-3.58%
$ 200.38 million $ 99.71 million
Sep 30 $ 0.0367
-14.80%
$ 209.22 million $ 125.94 million
Sep 23 $ 0.0431
+22.77%
$ 238.02 million $ 161.22 million
Sep 16 $ 0.0367
+14.15%
$ 193.53 million $ 112.23 million
Sep 9 $ 0.0336
+12.09%
$ 177.2 million $ 109.78 million
Sep 2 $ 0.0294
-1.33%
$ 165.05 million $ 120.05 million
Aug 26 $ 0.0298
-20.88%
$ 164.02 million $ 134.52 million
Aug 19 $ 0.0387
+14.86%
$ 206.53 million $ 137.7 million
Aug 12 $ 0.0334
+1.93%
$ 184.97 million $ 137.26 million
Aug 5 $ 0.0349
-14.30%
$ 179.57 million $ 233.96 million
Jul 29 $ 0.0407
-19.36%
$ 219.19 million $ 235.37 million
Jul 22 $ 0.0516
-2.00%
$ 271.81 million $ 162.11 million
Jul 15 $ 0.0525
+15.40%
$ 282.43 million $ 151.68 million
Jul 8 $ 0.0431
+6.98%
$ 244.1 million $ 124.43 million
Jul 1 $ 0.0415
-18.99%
$ 215.76 million $ 161.32 million
Jun 24 $ 0.0488
-6.26%
$ 274.47 million $ 139.14 million
Jun 17 $ 0.0529
-15.57%
$ 278.1 million $ 156.54 million
Jun 10 $ 0.0634
-3.98%
$ 334.72 million $ 215.03 million
Jun 3 $ 0.0661
-15.83%
$ 352.73 million $ 196.96 million
May 27 $ 0.0785
-11.41%
$ 418.97 million $ 192.71 million