SKALE Historical Data

SKL Page 29
Download
Date Close Price change Market cap Trading volume
Jul 1, 2022 $ 0.0458
-3.55%
$ 218.24 million $ 19.73 million
Jun 30, 2022 $ 0.0475
-6.21%
$ 226.25 million $ 10.88 million
Jun 29, 2022 $ 0.0506
-4.47%
$ 241.22 million $ 10.09 million
Jun 28, 2022 $ 0.053
-6.62%
$ 252.47 million $ 11.01 million
Jun 27, 2022 $ 0.0567
+1.83%
$ 270.25 million $ 8.18 million
Jun 26, 2022 $ 0.0557
-5.18%
$ 263.97 million $ 11.55 million
Jun 25, 2022 $ 0.0588
+1.89%
$ 278.4 million $ 8.81 million
Jun 24, 2022 $ 0.0577
+3.91%
$ 273.25 million $ 13.37 million
Jun 23, 2022 $ 0.0555
+9.21%
$ 262.98 million $ 12.65 million
Jun 22, 2022 $ 0.0508
-5.53%
$ 240.8 million $ 16.37 million
Jun 21, 2022 $ 0.0538
+3.16%
$ 254.9 million $ 12.23 million
Jun 20, 2022 $ 0.0522
+2.40%
$ 247.1 million $ 12.48 million
Jun 19, 2022 $ 0.0509
+5.12%
$ 241.32 million $ 15.14 million
Jun 18, 2022 $ 0.0485
-6.98%
$ 229.56 million $ 14.78 million
Jun 17, 2022 $ 0.0521
-0.86%
$ 246.79 million $ 17.1 million
Jun 16, 2022 $ 0.0526
-12.46%
$ 248.92 million $ 19.7 million
Jun 15, 2022 $ 0.06
+3.15%
$ 284.09 million $ 44.15 million
Jun 14, 2022 $ 0.0582
+14.71%
$ 275.43 million $ 54.44 million
Jun 13, 2022 $ 0.0507
-2.84%
$ 240.1 million $ 21.58 million
Jun 12, 2022 $ 0.0522
-9.91%
$ 247.14 million $ 20.64 million
Jun 11, 2022 $ 0.0579
-11.02%
$ 274.31 million $ 25.83 million
Jun 10, 2022 $ 0.0651
-11.84%
$ 308.25 million $ 26.01 million
Jun 9, 2022 $ 0.0738
+6.08%
$ 349.69 million $ 31.98 million
Jun 8, 2022 $ 0.0696
+1.11%
$ 329.65 million $ 28.35 million
Jun 7, 2022 $ 0.0688
-0.47%
$ 326.04 million $ 17.07 million
Jun 6, 2022 $ 0.0692
+1.41%
$ 327.55 million $ 20.72 million
Jun 5, 2022 $ 0.0682
-3.33%
$ 322.99 million $ 15.23 million
Jun 4, 2022 $ 0.0705
+7.90%
$ 334.12 million $ 23.26 million
Jun 3, 2022 $ 0.0654
-5.21%
$ 309.65 million $ 16.88 million
Jun 2, 2022 $ 0.069
+2.58%
$ 326.68 million $ 23.94 million
Jun 1, 2022 $ 0.0672
-6.05%
$ 318.47 million $ 72.78 million
May 31, 2022 $ 0.0716
+1.17%
$ 338.94 million $ 35.7 million
May 30, 2022 $ 0.0707
+6.13%
$ 335.02 million $ 23.16 million
May 29, 2022 $ 0.0667
+5.37%
$ 315.67 million $ 24.84 million
May 28, 2022 $ 0.0633
+1.11%
$ 299.55 million $ 24.71 million
May 27, 2022 $ 0.0626
-7.16%
$ 296.15 million $ 27.97 million
May 26, 2022 $ 0.0674
-18.84%
$ 317.2 million $ 61.05 million
May 25, 2022 $ 0.083
-0.52%
$ 390.85 million $ 15.98 million
May 24, 2022 $ 0.0835
+3.45%
$ 392.88 million $ 14.56 million
May 23, 2022 $ 0.0807
-5.09%
$ 379.77 million $ 20.85 million
May 22, 2022 $ 0.085
+4.97%
$ 400.16 million $ 14.06 million
May 21, 2022 $ 0.081
+4.38%
$ 381.23 million $ 12.48 million
May 20, 2022 $ 0.0776
-8.46%
$ 365.23 million $ 14.08 million
May 19, 2022 $ 0.0848
+7.35%
$ 399.05 million $ 12.74 million
May 18, 2022 $ 0.079
-13.72%
$ 371.68 million $ 16.24 million
May 17, 2022 $ 0.0915
+12.58%
$ 430.77 million $ 13.33 million
May 16, 2022 $ 0.0813
-11.20%
$ 382.63 million $ 13.21 million
May 15, 2022 $ 0.0915
+5.62%
$ 430.88 million $ 11.55 million
May 14, 2022 $ 0.0867
+5.23%
$ 407.87 million $ 12.2 million
May 13, 2022 $ 0.0823
+6.84%
$ 387.6 million $ 17.52 million