SKALE Historical Data

SKL Page 31
Download
Date Close Price change Market cap Trading volume
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
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