SKALE Historical Data

SKL Page 3
Download
Date Close Price change Market cap Trading volume
May 20 $ 0.0898
+25.95%
$ 472.7 million $ 231.92 million
May 13 $ 0.0751
+7.87%
$ 379.2 million $ 136.33 million
May 6 $ 0.0707
-11.36%
$ 370.01 million $ 131.93 million
Apr 29 $ 0.0797
-7.00%
$ 423.85 million $ 207.72 million
Apr 22 $ 0.0879
-8.92%
$ 455.77 million $ 209.34 million
Apr 15 $ 0.0978
+4.71%
$ 510.76 million $ 301.42 million
Apr 8 $ 0.0869
-26.38%
$ 494.57 million $ 288 million
Apr 1 $ 0.116
-3.33%
$ 624.57 million $ 306.58 million
Mar 25 $ 0.119
+10.78%
$ 634.13 million $ 380.39 million
Mar 18 $ 0.0987
+8.80%
$ 564.38 million $ 365.76 million
Mar 11 $ 0.0899
-12.64%
$ 478.17 million $ 387.28 million
Mar 4 $ 0.102
-8.68%
$ 542.21 million $ 224.48 million
Feb 26 $ 0.111
+28.76%
$ 586.68 million $ 262.84 million
Feb 19 $ 0.0864
-6.78%
$ 453.83 million $ 134.57 million
Feb 12 $ 0.0927
+20.48%
$ 486.8 million $ 270.75 million
Feb 5 $ 0.0798
+12.76%
$ 403.98 million $ 130.21 million
Jan 29 $ 0.0708
-5.12%
$ 371.65 million $ 171.35 million
Jan 22 $ 0.0766
+2.50%
$ 391.7 million $ 286.64 million
Jan 15 $ 0.0754
-11.31%
$ 390.58 million $ 228.35 million
Jan 8 $ 0.09
+20.69%
$ 444.37 million $ 540.38 million
Jan 1 $ 0.0807
+18.43%
$ 389.76 million $ 782.02 million
Dec 25 $ 0.07
+34.52%
$ 354.64 million $ 718.21 million
Dec 18 $ 0.0543
+26.83%
$ 270.95 million $ 359.95 million
Dec 11 $ 0.0439
-0.48%
$ 222.87 million $ 321.21 million
Dec 4 $ 0.045
+3.60%
$ 229.65 million $ 393.17 million
Nov 27 $ 0.0435
-5.29%
$ 226.12 million $ 355.34 million
Nov 20 $ 0.0474
+10.40%
$ 238.51 million $ 1.05 billion
Nov 13 $ 0.032
+2.13%
$ 222.71 million $ 281.76 million
Nov 6 $ 0.0307
+9.95%
$ 162.51 million $ 246.47 million
Oct 30 $ 0.028
+14.53%
$ 144.85 million $ 192.24 million
Oct 23 $ 0.0244
+11.53%
$ 126.47 million $ 131.76 million
Oct 16 $ 0.0219
+1.24%
$ 112.93 million $ 101.89 million
Oct 9 $ 0.0212
-2.04%
$ 111.54 million $ 71.96 million
Oct 2 $ 0.0217
-7.08%
$ 111.77 million $ 58.39 million
Sep 25 $ 0.0233
+8.20%
$ 120.29 million $ 47.09 million
Sep 18 $ 0.022
-6.37%
$ 110.64 million $ 65.91 million
Sep 11 $ 0.0243
+5.34%
$ 120.43 million $ 92.26 million
Sep 4 $ 0.0232
+13.83%
$ 118.56 million $ 45.49 million
Aug 28 $ 0.0203
-8.27%
$ 104.41 million $ 51.29 million
Aug 21 $ 0.022
-1.69%
$ 113.77 million $ 44.06 million
Aug 14 $ 0.022
-20.39%
$ 114.56 million $ 95.88 million
Aug 7 $ 0.0283
+4.93%
$ 141.21 million $ 110.64 million
Jul 31 $ 0.027
-1.85%
$ 137.68 million $ 118.52 million
Jul 24 $ 0.0275
-3.19%
$ 140.26 million $ 119.62 million
Jul 17 $ 0.0284
-0.66%
$ 144.16 million $ 92.92 million
Jul 10 $ 0.0286
+4.78%
$ 145.13 million $ 69.02 million
Jul 3 $ 0.0273
-3.00%
$ 138.47 million $ 90.85 million
Jun 26 $ 0.0281
-0.58%
$ 142.75 million $ 80.77 million
Jun 19 $ 0.0275
+12.03%
$ 143.03 million $ 63.49 million
Jun 12 $ 0.0255
+2.35%
$ 124.21 million $ 55.59 million