SKALE Historical Data

SKL Page 24
Download
Date Close Price change Market cap Trading volume
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
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