SKALE Historical Data

SKL Page 25
Download
Date Close Price change Market cap Trading volume
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
Mar 7, 2023 $ 0.0406
-4.64%
$ 202.14 million $ 15.03 million
Mar 6, 2023 $ 0.0426
+3.74%
$ 211.96 million $ 11.66 million
Mar 5, 2023 $ 0.041
+0.77%
$ 204.31 million $ 9.56 million
Mar 4, 2023 $ 0.0407
-6.29%
$ 202.73 million $ 11.45 million
Mar 3, 2023 $ 0.0434
-7.80%
$ 216.33 million $ 19.85 million
Mar 2, 2023 $ 0.0471
-3.54%
$ 234.63 million $ 18 million
Mar 1, 2023 $ 0.0488
+3.17%
$ 243.24 million $ 23.2 million
Feb 28, 2023 $ 0.0473
-4.21%
$ 235.7 million $ 11.47 million
Feb 27, 2023 $ 0.0494
-0.41%
$ 246.05 million $ 20.12 million
Feb 26, 2023 $ 0.0496
+3.86%
$ 247.07 million $ 14.58 million
Feb 25, 2023 $ 0.0478
-0.79%
$ 236.75 million $ 12.79 million
Feb 24, 2023 $ 0.0482
-7.86%
$ 238.64 million $ 21.61 million
Feb 23, 2023 $ 0.0523
-3.80%
$ 258.99 million $ 19.61 million
Feb 22, 2023 $ 0.0543
-3.55%
$ 269.22 million $ 20.84 million
Feb 21, 2023 $ 0.0563
-7.39%
$ 279.15 million $ 27.58 million
Feb 20, 2023 $ 0.0608
+2.50%
$ 301.44 million $ 40.35 million
Feb 19, 2023 $ 0.0594
-0.70%
$ 294.09 million $ 46.7 million
Feb 18, 2023 $ 0.0598
+11.43%
$ 296.15 million $ 62.99 million
Feb 17, 2023 $ 0.0536
+0.82%
$ 265.76 million $ 33.63 million
Feb 16, 2023 $ 0.0532
-7.89%
$ 263.61 million $ 45.78 million
Feb 15, 2023 $ 0.0578
+11.97%
$ 286.57 million $ 79.72 million
Feb 14, 2023 $ 0.0517
+3.40%
$ 255.94 million $ 32.22 million
Feb 13, 2023 $ 0.05
-11.40%
$ 247.52 million $ 70.26 million
Feb 12, 2023 $ 0.0564
-0.25%
$ 279.36 million $ 86.31 million
Feb 11, 2023 $ 0.0565
-0.90%
$ 280.05 million $ 150.08 million
Feb 10, 2023 $ 0.057
+45.80%
$ 282.58 million $ 262.11 million
Feb 9, 2023 $ 0.0391
-3.97%
$ 193.81 million $ 40.7 million
Feb 8, 2023 $ 0.0407
-5.46%
$ 201.81 million $ 19.34 million
Feb 7, 2023 $ 0.0432
+15.92%
$ 213.84 million $ 31.81 million