SKALE Historical Data

SKL Page 30
Download
Date Close Price change Market cap Trading volume
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
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