SKALE Historical Data

SKL Page 25
Download
Date Close Price change Market cap Trading volume
Jan 17, 2023 $ 0.0292
+1.15%
$ 144.03 million $ 7.8 million
Jan 16, 2023 $ 0.0289
+1.89%
$ 142.39 million $ 14.65 million
Jan 15, 2023 $ 0.0284
-1.05%
$ 139.75 million $ 9.61 million
Jan 14, 2023 $ 0.0287
+4.79%
$ 141.23 million $ 14.06 million
Jan 13, 2023 $ 0.0273
+4.01%
$ 134.72 million $ 10.81 million
Jan 12, 2023 $ 0.0263
+2.72%
$ 129.56 million $ 25.2 million
Jan 11, 2023 $ 0.0256
+1.33%
$ 126.13 million $ 11.19 million
Jan 10, 2023 $ 0.0253
+1.87%
$ 124.48 million $ 7.21 million
Jan 9, 2023 $ 0.0248
+2.73%
$ 122.19 million $ 9.53 million
Jan 8, 2023 $ 0.0241
+6.26%
$ 118.94 million $ 14.37 million
Jan 7, 2023 $ 0.0227
-0.04%
$ 111.93 million $ 5.15 million
Jan 6, 2023 $ 0.0227
+2.20%
$ 111.97 million $ 5.58 million
Jan 5, 2023 $ 0.0222
+0.82%
$ 109.56 million $ 5.7 million
Jan 4, 2023 $ 0.0221
+3.18%
$ 108.67 million $ 6.57 million
Jan 3, 2023 $ 0.0214
+1.31%
$ 105.32 million $ 4.92 million
Jan 2, 2023 $ 0.0211
+3.47%
$ 103.96 million $ 3.95 million
Jan 1, 2023 $ 0.0204
+2.51%
$ 100.47 million $ 6.7 million
Dec 31, 2022 $ 0.0199
-0.22%
$ 98.01 million $ 6.97 million
Dec 30, 2022 $ 0.0199
-3.67%
$ 98.23 million $ 8.68 million
Dec 29, 2022 $ 0.0207
-2.67%
$ 101.97 million $ 9.24 million
Dec 28, 2022 $ 0.0213
-4.04%
$ 104.77 million $ 7.09 million
Dec 27, 2022 $ 0.0222
-1.51%
$ 109.17 million $ 6.9 million
Dec 26, 2022 $ 0.0225
+1.68%
$ 110.29 million $ 3.56 million
Dec 25, 2022 $ 0.0221
-1.01%
$ 108.47 million $ 3.83 million
Dec 24, 2022 $ 0.0224
+0.86%
$ 109.58 million $ 3.61 million
Dec 23, 2022 $ 0.0222
+0.61%
$ 108.64 million $ 5.92 million
Dec 22, 2022 $ 0.022
+2.36%
$ 107.98 million $ 8.16 million
Dec 21, 2022 $ 0.0215
-2.39%
$ 105.5 million $ 8.32 million
Dec 20, 2022 $ 0.022
+6.53%
$ 108.08 million $ 10.12 million
Dec 19, 2022 $ 0.0207
-4.23%
$ 101.45 million $ 7.89 million
Dec 18, 2022 $ 0.0216
-0.02%
$ 105.93 million $ 6.9 million
Dec 17, 2022 $ 0.0216
+0.80%
$ 105.95 million $ 5.23 million
Dec 16, 2022 $ 0.0214
-9.91%
$ 105.12 million $ 9.21 million
Dec 15, 2022 $ 0.0238
-2.77%
$ 116.69 million $ 4.78 million
Dec 14, 2022 $ 0.0245
-0.72%
$ 120.01 million $ 6.29 million
Dec 13, 2022 $ 0.0247
-0.25%
$ 120.89 million $ 9.62 million
Dec 12, 2022 $ 0.0247
-3.59%
$ 121.19 million $ 6 million
Dec 11, 2022 $ 0.0256
-1.40%
$ 125.7 million $ 3.83 million
Dec 10, 2022 $ 0.026
+0.67%
$ 127.49 million $ 7.04 million
Dec 9, 2022 $ 0.0258
+0.23%
$ 126.64 million $ 7.33 million
Dec 8, 2022 $ 0.0258
-0.56%
$ 126.35 million $ 5.23 million
Dec 7, 2022 $ 0.0259
-5.49%
$ 127.06 million $ 6.23 million
Dec 6, 2022 $ 0.0274
+0.97%
$ 134.43 million $ 6.12 million
Dec 5, 2022 $ 0.0272
-1.87%
$ 133.14 million $ 4.73 million
Dec 4, 2022 $ 0.0277
+1.80%
$ 135.67 million $ 5.17 million
Dec 3, 2022 $ 0.0272
-3.22%
$ 133.28 million $ 4.72 million
Dec 2, 2022 $ 0.0281
+2.50%
$ 137.72 million $ 4.53 million
Dec 1, 2022 $ 0.0274
-1.68%
$ 134.36 million $ 4.82 million
Nov 30, 2022 $ 0.0279
+3.19%
$ 136.66 million $ 6.92 million
Nov 29, 2022 $ 0.027
+1.39%
$ 132.43 million $ 6.65 million