SKALE Historical Data

SKL Page 28
Download
Date Close Price change Market cap Trading volume
Oct 29, 2022 $ 0.0378
+0.30%
$ 184.33 million $ 28.98 million
Oct 28, 2022 $ 0.0377
+3.81%
$ 183.79 million $ 24.59 million
Oct 27, 2022 $ 0.0363
+2.01%
$ 177.03 million $ 26.01 million
Oct 26, 2022 $ 0.0356
+4.06%
$ 173.43 million $ 12.86 million
Oct 25, 2022 $ 0.0342
+2.45%
$ 165.93 million $ 15.21 million
Oct 24, 2022 $ 0.0334
-2.88%
$ 161.97 million $ 9.15 million
Oct 23, 2022 $ 0.0344
+3.49%
$ 166.78 million $ 7.77 million
Oct 22, 2022 $ 0.0332
-0.26%
$ 161.15 million $ 6.6 million
Oct 21, 2022 $ 0.0333
+2.05%
$ 161.57 million $ 14.41 million
Oct 20, 2022 $ 0.0326
-0.48%
$ 158.32 million $ 15.11 million
Oct 19, 2022 $ 0.0328
-5.59%
$ 159.09 million $ 11.02 million
Oct 18, 2022 $ 0.0347
-4.46%
$ 168.51 million $ 17.3 million
Oct 17, 2022 $ 0.0364
+2.97%
$ 176.38 million $ 8.08 million
Oct 16, 2022 $ 0.0353
+3.56%
$ 171.29 million $ 15.89 million
Oct 15, 2022 $ 0.0341
+0.94%
$ 165.41 million $ 7.46 million
Oct 14, 2022 $ 0.0338
-1.91%
$ 163.87 million $ 8.14 million
Oct 13, 2022 $ 0.0344
-3.69%
$ 167.06 million $ 20.73 million
Oct 12, 2022 $ 0.0358
-1.19%
$ 173.46 million $ 11.17 million
Oct 11, 2022 $ 0.0362
-2.09%
$ 175.55 million $ 9.32 million
Oct 10, 2022 $ 0.037
-4.29%
$ 179.3 million $ 15.53 million
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