SKALE Historical Data

SKL Page 28
Download
Date Close Price change Market cap Trading volume
Aug 20, 2022 $ 0.0504
-1.21%
$ 241.56 million $ 13.13 million
Aug 19, 2022 $ 0.051
-6.33%
$ 244.51 million $ 15.56 million
Aug 18, 2022 $ 0.0544
-8.89%
$ 261.04 million $ 17.56 million
Aug 17, 2022 $ 0.0598
-6.83%
$ 286.51 million $ 11.43 million
Aug 16, 2022 $ 0.0641
-2.70%
$ 307.52 million $ 24.16 million
Aug 15, 2022 $ 0.0659
-1.48%
$ 316.06 million $ 14.72 million
Aug 14, 2022 $ 0.0669
-6.27%
$ 320.81 million $ 22.62 million
Aug 13, 2022 $ 0.0714
-2.93%
$ 342.26 million $ 13.08 million
Aug 12, 2022 $ 0.0735
-1.81%
$ 352.57 million $ 27.32 million
Aug 11, 2022 $ 0.0749
+9.20%
$ 359.05 million $ 112.08 million
Aug 10, 2022 $ 0.0686
+6.58%
$ 328.82 million $ 13.87 million
Aug 9, 2022 $ 0.0643
-5.36%
$ 308.49 million $ 29.37 million
Aug 8, 2022 $ 0.068
+5.63%
$ 325.96 million $ 12.59 million
Aug 7, 2022 $ 0.0644
-0.51%
$ 308.59 million $ 11.04 million
Aug 6, 2022 $ 0.0647
-3.95%
$ 310.16 million $ 5.03 million
Aug 5, 2022 $ 0.0674
+6.98%
$ 322.91 million $ 42.14 million
Aug 4, 2022 $ 0.063
+7.57%
$ 301.86 million $ 86.52 million
Aug 3, 2022 $ 0.0585
+0.81%
$ 280.61 million $ 14.25 million
Aug 2, 2022 $ 0.0581
-5.53%
$ 278.34 million $ 23.71 million
Aug 1, 2022 $ 0.0615
+4.48%
$ 294.63 million $ 32.85 million
Jul 31, 2022 $ 0.0588
+0.45%
$ 281.99 million $ 16.15 million
Jul 30, 2022 $ 0.0586
+4.74%
$ 280.73 million $ 17.13 million
Jul 29, 2022 $ 0.0559
+2.23%
$ 268.02 million $ 18.47 million
Jul 28, 2022 $ 0.0547
+5.08%
$ 262.14 million $ 45.06 million
Jul 27, 2022 $ 0.052
+11.60%
$ 248.04 million $ 15.4 million
Jul 26, 2022 $ 0.0466
-2.09%
$ 222.26 million $ 8.81 million
Jul 25, 2022 $ 0.0476
-10.25%
$ 227 million $ 15.93 million
Jul 24, 2022 $ 0.0531
-0.06%
$ 252.91 million $ 8.29 million
Jul 23, 2022 $ 0.0531
-1.62%
$ 253.07 million $ 15.75 million
Jul 22, 2022 $ 0.054
-2.77%
$ 257.24 million $ 13.56 million
Jul 21, 2022 $ 0.0555
+4.35%
$ 264.57 million $ 24.97 million
Jul 20, 2022 $ 0.0532
-4.78%
$ 253.55 million $ 38.24 million
Jul 19, 2022 $ 0.0559
+1.78%
$ 266.29 million $ 25.54 million
Jul 18, 2022 $ 0.0549
+9.00%
$ 261.64 million $ 25.83 million
Jul 17, 2022 $ 0.0504
-2.49%
$ 240.04 million $ 25.52 million
Jul 16, 2022 $ 0.0517
+4.28%
$ 246.17 million $ 41.27 million
Jul 15, 2022 $ 0.0495
+11.90%
$ 236.06 million $ 92.2 million
Jul 14, 2022 $ 0.0443
+3.06%
$ 210.96 million $ 12.89 million
Jul 13, 2022 $ 0.043
+3.73%
$ 204.69 million $ 17.86 million
Jul 12, 2022 $ 0.0414
-3.79%
$ 197.32 million $ 15.99 million
Jul 11, 2022 $ 0.043
-7.80%
$ 205.1 million $ 23.19 million
Jul 10, 2022 $ 0.0467
-6.49%
$ 222.46 million $ 6.68 million
Jul 9, 2022 $ 0.0499
+5.39%
$ 237.89 million $ 8.48 million
Jul 8, 2022 $ 0.0474
-4.38%
$ 225.73 million $ 8.32 million
Jul 7, 2022 $ 0.0495
+5.22%
$ 236.07 million $ 21.46 million
Jul 6, 2022 $ 0.0471
+1.11%
$ 224.35 million $ 6.48 million
Jul 5, 2022 $ 0.0466
-2.42%
$ 221.89 million $ 7.54 million
Jul 4, 2022 $ 0.0477
+6.26%
$ 227.39 million $ 7 million
Jul 3, 2022 $ 0.0449
-0.41%
$ 213.99 million $ 5.11 million
Jul 2, 2022 $ 0.0451
-1.57%
$ 214.87 million $ 10.21 million