SKALE Historical Data

SKL Page 30
Download
Date Close Price change Market cap Trading volume
May 12, 2022 $ 0.0771
-7.14%
$ 362.75 million $ 30.9 million
May 11, 2022 $ 0.083
-28.02%
$ 390.65 million $ 52.77 million
May 10, 2022 $ 0.115
+8.51%
$ 542.72 million $ 54.68 million
May 9, 2022 $ 0.106
-17.69%
$ 500.37 million $ 40.39 million
May 8, 2022 $ 0.129
-4.19%
$ 607.89 million $ 17.14 million
May 7, 2022 $ 0.135
-4.80%
$ 634.49 million $ 15.32 million
May 6, 2022 $ 0.142
-0.96%
$ 666.46 million $ 22.37 million
May 5, 2022 $ 0.143
-10.33%
$ 672.94 million $ 30.08 million
May 4, 2022 $ 0.159
+12.98%
$ 750.44 million $ 25.61 million
May 3, 2022 $ 0.141
-2.92%
$ 664.17 million $ 28.47 million
May 2, 2022 $ 0.145
-4.05%
$ 684.11 million $ 24.34 million
May 1, 2022 $ 0.151
+1.51%
$ 712.86 million $ 47.89 million
Apr 30, 2022 $ 0.149
-10.50%
$ 698 million $ 47.44 million
Apr 29, 2022 $ 0.167
-14.32%
$ 779.86 million $ 114.64 million
Apr 28, 2022 $ 0.195
+20.28%
$ 910.16 million $ 180.56 million
Apr 27, 2022 $ 0.162
+2.43%
$ 756.73 million $ 25.04 million
Apr 26, 2022 $ 0.158
-11.40%
$ 738.79 million $ 23.55 million
Apr 25, 2022 $ 0.178
-0.31%
$ 833.81 million $ 30.18 million
Apr 24, 2022 $ 0.179
-1.54%
$ 836.36 million $ 19.07 million
Apr 23, 2022 $ 0.182
-4.11%
$ 849.47 million $ 17.49 million
Apr 22, 2022 $ 0.189
+0.47%
$ 885.88 million $ 26.22 million
Apr 21, 2022 $ 0.189
-5.38%
$ 881.74 million $ 61.67 million
Apr 20, 2022 $ 0.199
-1.09%
$ 931.89 million $ 41.53 million
Apr 19, 2022 $ 0.201
+7.94%
$ 942.2 million $ 37.89 million
Apr 18, 2022 $ 0.187
+3.57%
$ 872.65 million $ 30.02 million
Apr 17, 2022 $ 0.18
-3.94%
$ 842.59 million $ 22.97 million
Apr 16, 2022 $ 0.188
-3.46%
$ 877.13 million $ 16.88 million
Apr 15, 2022 $ 0.194
-0.14%
$ 908.55 million $ 33.63 million
Apr 14, 2022 $ 0.194
-2.70%
$ 909.69 million $ 69.8 million
Apr 13, 2022 $ 0.2
+6.93%
$ 934.47 million $ 57.65 million
Apr 12, 2022 $ 0.187
+6.51%
$ 873.97 million $ 71.23 million
Apr 11, 2022 $ 0.175
-10.19%
$ 820.32 million $ 62.62 million
Apr 10, 2022 $ 0.195
-3.44%
$ 913.88 million $ 52.65 million
Apr 9, 2022 $ 0.202
+2.38%
$ 946.66 million $ 33.38 million
Apr 8, 2022 $ 0.198
-10.29%
$ 924.41 million $ 43.96 million
Apr 7, 2022 $ 0.22
+4.55%
$ 1.03 billion $ 51.5 million
Apr 6, 2022 $ 0.21
-15.12%
$ 984.12 million $ 82.27 million
Apr 5, 2022 $ 0.248
-6.08%
$ 1.16 billion $ 124.96 million
Apr 4, 2022 $ 0.264
-0.16%
$ 1.23 billion $ 87.13 million
Apr 3, 2022 $ 0.264
-5.75%
$ 1.24 billion $ 73.11 million
Apr 2, 2022 $ 0.281
-7.13%
$ 1.31 billion $ 169.49 million
Apr 1, 2022 $ 0.303
+25.64%
$ 1.42 billion $ 323.99 million
Mar 31, 2022 $ 0.241
+8.42%
$ 1.13 billion $ 411.25 million
Mar 30, 2022 $ 0.223
+4.46%
$ 1.04 billion $ 116.72 million
Mar 29, 2022 $ 0.213
+23.63%
$ 995.36 million $ 162.94 million
Mar 28, 2022 $ 0.172
+2.45%
$ 803.74 million $ 58.67 million
Mar 27, 2022 $ 0.168
-2.80%
$ 785.04 million $ 61.58 million
Mar 26, 2022 $ 0.173
+23.33%
$ 803.31 million $ 95.54 million
Mar 25, 2022 $ 0.14
-2.04%
$ 651.48 million $ 28.92 million
Mar 24, 2022 $ 0.143
+0.38%
$ 665.07 million $ 11.43 million