SKALE Historical Data

SKL Page 29
Download
Date Close Price change Market cap Trading volume
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
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