SKALE Historical Data

SKL Page 27
Download
Date Close Price change Market cap Trading volume
Oct 9, 2022 $ 0.0386
+0.93%
$ 187.35 million $ 3.49 million
Oct 8, 2022 $ 0.0383
-0.71%
$ 185.62 million $ 4.44 million
Oct 7, 2022 $ 0.0385
-0.30%
$ 186.94 million $ 4.68 million
Oct 6, 2022 $ 0.0386
-1.20%
$ 187.51 million $ 15.09 million
Oct 5, 2022 $ 0.0391
-1.21%
$ 189.78 million $ 12.7 million
Oct 4, 2022 $ 0.0396
+1.72%
$ 192.11 million $ 9.92 million
Oct 3, 2022 $ 0.0389
+2.94%
$ 188.85 million $ 8.76 million
Oct 2, 2022 $ 0.0378
-2.92%
$ 183.45 million $ 7.11 million
Oct 1, 2022 $ 0.039
-0.81%
$ 188.97 million $ 11.23 million
Sep 30, 2022 $ 0.0393
+0.07%
$ 190.5 million $ 14.97 million
Sep 29, 2022 $ 0.0392
+0.71%
$ 190.38 million $ 8.44 million
Sep 28, 2022 $ 0.039
+1.14%
$ 189 million $ 10.94 million
Sep 27, 2022 $ 0.0385
-0.51%
$ 186.87 million $ 21.85 million
Sep 26, 2022 $ 0.0387
+3.84%
$ 186.75 million $ 9.82 million
Sep 25, 2022 $ 0.0373
-1.76%
$ 179.85 million $ 10.76 million
Sep 24, 2022 $ 0.038
-2.25%
$ 183.08 million $ 6.15 million
Sep 23, 2022 $ 0.0388
-0.33%
$ 187.3 million $ 10.63 million
Sep 22, 2022 $ 0.039
+4.58%
$ 187.92 million $ 7.85 million
Sep 21, 2022 $ 0.0373
-0.08%
$ -- $ 28.05 million
Sep 20, 2022 $ 0.0373
-5.16%
$ 179.85 million $ 9.06 million
Sep 19, 2022 $ 0.0393
+6.55%
$ 189.65 million $ 27.83 million
Sep 18, 2022 $ 0.0369
-12.44%
$ 177.99 million $ 24.42 million
Sep 17, 2022 $ 0.0421
+2.47%
$ 203.28 million $ 6.94 million
Sep 16, 2022 $ 0.0411
+0.81%
$ 198.38 million $ 14.31 million
Sep 15, 2022 $ 0.0408
-5.22%
$ 196.79 million $ 35.59 million
Sep 14, 2022 $ 0.043
-2.48%
$ 207.63 million $ 21.55 million
Sep 13, 2022 $ 0.0441
-10.17%
$ 212.91 million $ 27.99 million
Sep 12, 2022 $ 0.0491
-1.64%
$ 237.01 million $ 21.88 million
Sep 11, 2022 $ 0.05
-2.10%
$ 240.97 million $ 31.42 million
Sep 10, 2022 $ 0.051
-1.79%
$ 246.13 million $ 31.89 million
Sep 9, 2022 $ 0.052
+7.57%
$ 250.6 million $ 14.28 million
Sep 8, 2022 $ 0.0483
+1.40%
$ 232.97 million $ 13.46 million
Sep 7, 2022 $ 0.0476
+5.24%
$ 229.76 million $ 6.98 million
Sep 6, 2022 $ 0.0453
-8.77%
$ 218.32 million $ 9.74 million
Sep 5, 2022 $ 0.0496
-2.09%
$ 239.3 million $ 8.54 million
Sep 4, 2022 $ 0.0507
+4.34%
$ 244.42 million $ 7.26 million
Sep 3, 2022 $ 0.0486
+0.15%
$ 234.26 million $ 4.76 million
Sep 2, 2022 $ 0.0485
-0.35%
$ 233.91 million $ 9.63 million
Sep 1, 2022 $ 0.0487
+0.51%
$ 234.74 million $ 10.76 million
Aug 31, 2022 $ 0.0484
-0.19%
$ 233.54 million $ 8.35 million
Aug 30, 2022 $ 0.0485
-1.30%
$ 233.99 million $ 8.15 million
Aug 29, 2022 $ 0.0492
+8.02%
$ 237.08 million $ 7.53 million
Aug 28, 2022 $ 0.0455
-3.98%
$ 219.44 million $ 5.77 million
Aug 27, 2022 $ 0.0474
+0.73%
$ 228.45 million $ 8.44 million
Aug 26, 2022 $ 0.0471
-11.41%
$ 225.59 million $ 21.3 million
Aug 25, 2022 $ 0.0531
+2.39%
$ 254.66 million $ 32.67 million
Aug 24, 2022 $ 0.0519
+0.32%
$ 248.71 million $ 7.82 million
Aug 23, 2022 $ 0.0517
+1.74%
$ 247.91 million $ 12.79 million
Aug 22, 2022 $ 0.0508
-1.24%
$ 243.67 million $ 6.81 million
Aug 21, 2022 $ 0.0515
+2.15%
$ 246.74 million $ 3.92 million