SKALE Historical Data

SKL Page 22
Download
Date Close Price change Market cap Trading volume
Jun 15, 2023 $ 0.0242
+1.26%
$ 122.22 million $ 9.93 million
Jun 14, 2023 $ 0.0239
-4.60%
$ 120.69 million $ 11.16 million
Jun 13, 2023 $ 0.025
-1.77%
$ 126.51 million $ 10.35 million
Jun 12, 2023 $ 0.0255
+2.40%
$ 128.91 million $ 10.1 million
Jun 11, 2023 $ 0.0249
+3.95%
$ 125.9 million $ 7.01 million
Jun 10, 2023 $ 0.024
-16.51%
$ 121.11 million $ 29.46 million
Jun 9, 2023 $ 0.0287
-2.53%
$ 145.05 million $ 28.47 million
Jun 8, 2023 $ 0.0294
-1.49%
$ 148.83 million $ 8.6 million
Jun 7, 2023 $ 0.0299
-5.68%
$ 151.07 million $ 11.19 million
Jun 6, 2023 $ 0.0317
+6.61%
$ 160.17 million $ 10.93 million
Jun 5, 2023 $ 0.0297
-12.62%
$ 150.27 million $ 27.61 million
Jun 4, 2023 $ 0.034
-0.26%
$ 171.93 million $ 6.24 million
Jun 3, 2023 $ 0.0341
-2.08%
$ 172.39 million $ 7.86 million
Jun 2, 2023 $ 0.0348
+5.59%
$ 176.05 million $ 17.46 million
Jun 1, 2023 $ 0.033
+0.71%
$ 166.72 million $ 7.13 million
May 31, 2023 $ 0.0327
-2.82%
$ 165.54 million $ 17.71 million
May 30, 2023 $ 0.0337
+2.58%
$ 170.35 million $ 10.47 million
May 29, 2023 $ 0.0328
-0.75%
$ 166.06 million $ 7.73 million
May 28, 2023 $ 0.0331
+2.69%
$ 167.25 million $ 6.59 million
May 27, 2023 $ 0.0322
+1.52%
$ 162.87 million $ 5.4 million
May 26, 2023 $ 0.0317
-0.87%
$ 159.71 million $ 4.63 million
May 25, 2023 $ 0.032
-1.17%
$ 161.1 million $ 6.14 million
May 24, 2023 $ 0.0324
-2.47%
$ 163.01 million $ 8.53 million
May 23, 2023 $ 0.0332
+3.36%
$ 167.12 million $ 5.64 million
May 22, 2023 $ 0.0321
-1.04%
$ 161.7 million $ 5.57 million
May 21, 2023 $ 0.0325
-2.96%
$ 163.39 million $ 6 million
May 20, 2023 $ 0.0335
+1.54%
$ 168.38 million $ 4.35 million
May 19, 2023 $ 0.033
+2.07%
$ 165.82 million $ 5.71 million
May 18, 2023 $ 0.0323
-2.86%
$ 162.45 million $ 5.88 million
May 17, 2023 $ 0.0332
+2.82%
$ 167.24 million $ 7.19 million
May 16, 2023 $ 0.0323
+0.12%
$ 162.65 million $ 4.86 million
May 15, 2023 $ 0.0323
-1.58%
$ 162.46 million $ 6.37 million
May 14, 2023 $ 0.0328
+2.17%
$ 165.05 million $ 7.37 million
May 13, 2023 $ 0.0321
+1.77%
$ 161.54 million $ 6.96 million
May 12, 2023 $ 0.0315
+2.83%
$ 158.7 million $ 6.38 million
May 11, 2023 $ 0.0307
-5.46%
$ 154.33 million $ 9.35 million
May 10, 2023 $ 0.0324
+1.84%
$ 163.24 million $ 12.1 million
May 9, 2023 $ 0.0319
-0.14%
$ 160.3 million $ 5.63 million
May 8, 2023 $ 0.0319
-7.61%
$ 160.52 million $ 16.71 million
May 7, 2023 $ 0.0345
-3.21%
$ 173.74 million $ 6.02 million
May 6, 2023 $ 0.0357
-6.67%
$ 179.51 million $ 11.65 million
May 5, 2023 $ 0.0382
+2.04%
$ 192.34 million $ 12.94 million
May 4, 2023 $ 0.0375
-2.35%
$ 188.47 million $ 6.3 million
May 3, 2023 $ 0.0384
+1.97%
$ 193.01 million $ 8.01 million
May 2, 2023 $ 0.0376
+2.06%
$ 189.28 million $ 8.51 million
May 1, 2023 $ 0.0369
-3.46%
$ 185.46 million $ 6.47 million
Apr 30, 2023 $ 0.0382
-4.08%
$ 192.12 million $ 6.55 million
Apr 29, 2023 $ 0.0398
+1.64%
$ 200.29 million $ 5.55 million
Apr 28, 2023 $ 0.0392
-2.45%
$ 197.01 million $ 9.88 million
Apr 27, 2023 $ 0.0402
+2.02%
$ 201.94 million $ 18.2 million