SKALE Historical Data

SKL Page 20
Download
Date Close Price change Market cap Trading volume
Sep 23, 2023 $ 0.022
-1.64%
$ 112.76 million $ 7.34 million
Sep 22, 2023 $ 0.0223
-1.24%
$ 114.65 million $ 11.48 million
Sep 21, 2023 $ 0.0226
-1.49%
$ 116.08 million $ 12.72 million
Sep 20, 2023 $ 0.023
+0.70%
$ 117.84 million $ 9.18 million
Sep 19, 2023 $ 0.0228
+1.49%
$ 117.03 million $ 15.53 million
Sep 18, 2023 $ 0.0225
-4.26%
$ 115.3 million $ 9.66 million
Sep 17, 2023 $ 0.0235
-3.59%
$ 120.43 million $ 8.43 million
Sep 16, 2023 $ 0.0243
+0.96%
$ 124.9 million $ 13.63 million
Sep 15, 2023 $ 0.0241
+4.16%
$ 123.7 million $ 14.88 million
Sep 14, 2023 $ 0.0231
-2.13%
$ 118.75 million $ 15.69 million
Sep 13, 2023 $ 0.0236
+7.03%
$ 121.34 million $ 17.86 million
Sep 12, 2023 $ 0.0221
+1.54%
$ 113.37 million $ 17.53 million
Sep 11, 2023 $ 0.0218
-5.82%
$ 111.66 million $ 12.67 million
Sep 10, 2023 $ 0.0231
-0.18%
$ 118.56 million $ 7.67 million
Sep 9, 2023 $ 0.0232
+0.28%
$ 118.85 million $ 7.08 million
Sep 8, 2023 $ 0.0231
+2.86%
$ 118.51 million $ 10.75 million
Sep 7, 2023 $ 0.0224
+2.75%
$ 115.21 million $ 6.44 million
Sep 6, 2023 $ 0.0218
+0.76%
$ 112.15 million $ 7.11 million
Sep 5, 2023 $ 0.0217
+4.57%
$ 111.31 million $ 7.36 million
Sep 4, 2023 $ 0.0207
+1.94%
$ 106.44 million $ 6.75 million
Sep 3, 2023 $ 0.0203
-1.27%
$ 104.41 million $ 6.19 million
Sep 2, 2023 $ 0.0206
-2.24%
$ 105.75 million $ 7.63 million
Sep 1, 2023 $ 0.0211
-3.42%
$ 108.17 million $ 6.85 million
Aug 31, 2023 $ 0.0218
-2.02%
$ 111.99 million $ 7.27 million
Aug 30, 2023 $ 0.0223
-2.27%
$ 114.3 million $ 6.15 million
Aug 29, 2023 $ 0.0228
+3.42%
$ 116.95 million $ 11.91 million
Aug 28, 2023 $ 0.022
-0.63%
$ 113.06 million $ 5.3 million
Aug 27, 2023 $ 0.0222
+0.58%
$ 113.77 million $ 4.5 million
Aug 26, 2023 $ 0.022
-0.59%
$ 113.09 million $ 4.88 million
Aug 25, 2023 $ 0.0222
+2.42%
$ 113.29 million $ 7.67 million
Aug 24, 2023 $ 0.0217
-2.54%
$ 110.62 million $ 8.99 million
Aug 23, 2023 $ 0.0222
+2.33%
$ 113.5 million $ 7.86 million
Aug 22, 2023 $ 0.0217
-1.13%
$ 110.92 million $ 7.59 million
Aug 21, 2023 $ 0.022
-2.06%
$ 112.19 million $ 7.08 million
Aug 20, 2023 $ 0.0224
+1.90%
$ 114.56 million $ 11.61 million
Aug 19, 2023 $ 0.022
+0.03%
$ 112.43 million $ 13.79 million
Aug 18, 2023 $ 0.022
+1.26%
$ 112.39 million $ 16.85 million
Aug 17, 2023 $ 0.0217
-9.79%
$ 110.99 million $ 13.74 million
Aug 16, 2023 $ 0.0241
-7.65%
$ 123.03 million $ 15.6 million
Aug 15, 2023 $ 0.0261
-5.71%
$ 133.22 million $ 22.32 million
Aug 14, 2023 $ 0.0277
+0.05%
$ 141.29 million $ 13.58 million
Aug 13, 2023 $ 0.0276
-2.27%
$ 141.21 million $ 22.06 million
Aug 12, 2023 $ 0.0283
+2.41%
$ 144.49 million $ 14.39 million
Aug 11, 2023 $ 0.0276
+0.73%
$ 141.09 million $ 14.14 million
Aug 10, 2023 $ 0.0274
-2.78%
$ 140.07 million $ 9.59 million
Aug 9, 2023 $ 0.0282
+0.16%
$ 144.09 million $ 33.42 million
Aug 8, 2023 $ 0.0282
+1.78%
$ 143.85 million $ 21.27 million
Aug 7, 2023 $ 0.0277
+2.64%
$ 141.33 million $ 17.83 million
Aug 6, 2023 $ 0.027
+1.74%
$ 137.68 million $ 15.07 million
Aug 5, 2023 $ 0.0265
-0.42%
$ 135.33 million $ 11.53 million