SKALE Historical Data

SKL Page 23
Download
Date Close Price change Market cap Trading volume
Apr 26, 2023 $ 0.0394
-1.90%
$ 197.94 million $ 13.78 million
Apr 25, 2023 $ 0.0401
+2.50%
$ 200.82 million $ 13.47 million
Apr 24, 2023 $ 0.0391
-0.76%
$ 195.93 million $ 14.76 million
Apr 23, 2023 $ 0.0394
-0.55%
$ 197.41 million $ 14.76 million
Apr 22, 2023 $ 0.0397
+2.07%
$ 198.49 million $ 10.72 million
Apr 21, 2023 $ 0.0388
-5.25%
$ 194.46 million $ 27.12 million
Apr 20, 2023 $ 0.041
-6.71%
$ 205.26 million $ 17.53 million
Apr 19, 2023 $ 0.044
-9.11%
$ 220.03 million $ 30.73 million
Apr 18, 2023 $ 0.0484
-0.42%
$ 242.08 million $ 20.98 million
Apr 17, 2023 $ 0.0486
-4.66%
$ 243.11 million $ 50.12 million
Apr 16, 2023 $ 0.051
+14.26%
$ 255.06 million $ 64.16 million
Apr 15, 2023 $ 0.0446
-1.15%
$ 223.24 million $ 12.73 million
Apr 14, 2023 $ 0.0451
+2.34%
$ 225.81 million $ 19.53 million
Apr 13, 2023 $ 0.0441
+5.75%
$ 220.65 million $ 25.75 million
Apr 12, 2023 $ 0.0417
-1.04%
$ 208.66 million $ 24.88 million
Apr 11, 2023 $ 0.0421
-2.73%
$ 210.86 million $ 14.92 million
Apr 10, 2023 $ 0.0433
+2.40%
$ 216.77 million $ 20.27 million
Apr 9, 2023 $ 0.0423
+3.64%
$ 211.7 million $ 25.25 million
Apr 8, 2023 $ 0.0408
-0.94%
$ 204.26 million $ 13.71 million
Apr 7, 2023 $ 0.0412
-0.02%
$ 206.18 million $ 13.73 million
Apr 6, 2023 $ 0.0412
-1.24%
$ 206.23 million $ 13.11 million
Apr 5, 2023 $ 0.0417
-2.21%
$ 208.8 million $ 22.55 million
Apr 4, 2023 $ 0.0427
+6.92%
$ 213.53 million $ 18.46 million
Apr 3, 2023 $ 0.0399
+0.94%
$ 199.7 million $ 17.22 million
Apr 2, 2023 $ 0.0395
-5.39%
$ 197.84 million $ 15.74 million
Apr 1, 2023 $ 0.0418
+1.53%
$ 209.11 million $ 13.85 million
Mar 31, 2023 $ 0.0412
+3.71%
$ 205.96 million $ 19.27 million
Mar 30, 2023 $ 0.0397
-4.31%
$ 198.58 million $ 27.16 million
Mar 29, 2023 $ 0.0415
+7.95%
$ 207.52 million $ 22.16 million
Mar 28, 2023 $ 0.0384
+1.80%
$ 192.2 million $ 16.6 million
Mar 27, 2023 $ 0.0377
-6.49%
$ 188.78 million $ 23.03 million
Mar 26, 2023 $ 0.0404
+2.17%
$ 200.93 million $ 13.8 million
Mar 25, 2023 $ 0.0395
-4.12%
$ 196.66 million $ 38.84 million
Mar 24, 2023 $ 0.0412
+1.62%
$ 205.11 million $ 44.03 million
Mar 23, 2023 $ 0.0405
+6.45%
$ 201.84 million $ 17.83 million
Mar 22, 2023 $ 0.0381
-7.81%
$ 189.61 million $ 17.61 million
Mar 21, 2023 $ 0.0413
+4.44%
$ 205.67 million $ 23.92 million
Mar 20, 2023 $ 0.0395
-11.58%
$ 196.93 million $ 30.96 million
Mar 19, 2023 $ 0.0447
+4.43%
$ 222.73 million $ 22.61 million
Mar 18, 2023 $ 0.0428
-2.95%
$ 213.29 million $ 25.73 million
Mar 17, 2023 $ 0.0441
+6.83%
$ 219.78 million $ 22.03 million
Mar 16, 2023 $ 0.0413
+1.00%
$ 205.72 million $ 508.7 million
Mar 15, 2023 $ 0.0409
-8.75%
$ 203.69 million $ 22.68 million
Mar 14, 2023 $ 0.0448
+5.88%
$ 223.21 million $ 28.55 million
Mar 13, 2023 $ 0.0423
+6.49%
$ 210.82 million $ 19.73 million
Mar 12, 2023 $ 0.0398
+11.54%
$ 197.97 million $ 16.23 million
Mar 11, 2023 $ 0.0356
-3.87%
$ 177.46 million $ 15.95 million
Mar 10, 2023 $ 0.0371
+5.07%
$ 184.6 million $ 30.72 million
Mar 9, 2023 $ 0.0353
-9.48%
$ 175.69 million $ 27.92 million
Mar 8, 2023 $ 0.039
-3.98%
$ 194.1 million $ 13.33 million