SKALE Historical Data

SKL Page 31
Download
Date Close Price change Market cap Trading volume
Mar 23, 2022 $ 0.143
+5.67%
$ 662.86 million $ 14.44 million
Mar 22, 2022 $ 0.135
+1.89%
$ 627.3 million $ 18.08 million
Mar 21, 2022 $ 0.132
+6.10%
$ 615.68 million $ 17.04 million
Mar 20, 2022 $ 0.125
-5.22%
$ 580.36 million $ 12 million
Mar 19, 2022 $ 0.132
+8.41%
$ 612.33 million $ 14.94 million
Mar 18, 2022 $ 0.121
+1.03%
$ 564.88 million $ 7.47 million
Mar 17, 2022 $ 0.12
-6.18%
$ 559.16 million $ 6.83 million
Mar 16, 2022 $ 0.128
+7.20%
$ 595.96 million $ 10.74 million
Mar 15, 2022 $ 0.12
+0.70%
$ 555.81 million $ 6.94 million
Mar 14, 2022 $ 0.119
+4.90%
$ 551.96 million $ 4.73 million
Mar 13, 2022 $ 0.113
-1.73%
$ 526.13 million $ 4.3 million
Mar 12, 2022 $ 0.115
+0.52%
$ 535.7 million $ 3.63 million
Mar 11, 2022 $ 0.115
-3.96%
$ 533.21 million $ 7.82 million
Mar 10, 2022 $ 0.12
-4.07%
$ 555.96 million $ 10.71 million
Mar 9, 2022 $ 0.125
+9.57%
$ 579.63 million $ 7.61 million
Mar 8, 2022 $ 0.114
+2.46%
$ 528.65 million $ 5.66 million
Mar 7, 2022 $ 0.111
-0.27%
$ 516.01 million $ 7.28 million
Mar 6, 2022 $ 0.111
-5.67%
$ 517.53 million $ 7.57 million
Mar 5, 2022 $ 0.118
+1.02%
$ 548.67 million $ 6.86 million
Mar 4, 2022 $ 0.117
-4.36%
$ 543.35 million $ 11.56 million
Mar 3, 2022 $ 0.122
-6.11%
$ 568.03 million $ 12.46 million
Mar 2, 2022 $ 0.13
-4.66%
$ 605.07 million $ 17.09 million
Mar 1, 2022 $ 0.136
+4.73%
$ 634.56 million $ 17.34 million
Feb 28, 2022 $ 0.13
+13.24%
$ 605.81 million $ 14.88 million
Feb 27, 2022 $ 0.115
-4.86%
$ 534.96 million $ 12.28 million
Feb 26, 2022 $ 0.121
-6.05%
$ 558.51 million $ 11.77 million
Feb 25, 2022 $ 0.129
+6.66%
$ 594.41 million $ 18.98 million
Feb 24, 2022 $ 0.121
-0.08%
$ 557.23 million $ 28.44 million
Feb 23, 2022 $ 0.121
-8.38%
$ 558.06 million $ 12.98 million
Feb 22, 2022 $ 0.132
+7.55%
$ 609.99 million $ 14.63 million
Feb 21, 2022 $ 0.123
-8.57%
$ 566.89 million $ 18.95 million
Feb 20, 2022 $ 0.134
-8.91%
$ 620.05 million $ 20.18 million
Feb 19, 2022 $ 0.147
+7.88%
$ 680.77 million $ 29.78 million
Feb 18, 2022 $ 0.137
-12.71%
$ 631.04 million $ 29.34 million
Feb 17, 2022 $ 0.156
+0.25%
$ 722.52 million $ 38.57 million
Feb 16, 2022 $ 0.156
-3.68%
$ 721.23 million $ 17.61 million
Feb 15, 2022 $ 0.162
+3.24%
$ 748.26 million $ 32.85 million
Feb 14, 2022 $ 0.157
+6.44%
$ 724.77 million $ 49.57 million
Feb 13, 2022 $ 0.147
+5.68%
$ 681.27 million $ 38.9 million
Feb 12, 2022 $ 0.139
-6.44%
$ 644.59 million $ 42.52 million
Feb 11, 2022 $ 0.149
+0.40%
$ 688.68 million $ 134.33 million
Feb 10, 2022 $ 0.148
+3.74%
$ 685.61 million $ 32.56 million
Feb 9, 2022 $ 0.143
+7.21%
$ 660.88 million $ 21.18 million
Feb 8, 2022 $ 0.133
-3.70%
$ 616.6 million $ 27.32 million
Feb 7, 2022 $ 0.139
+5.54%
$ 640.71 million $ 19.16 million
Feb 6, 2022 $ 0.131
+1.45%
$ 607.24 million $ 12.63 million
Feb 5, 2022 $ 0.13
+2.77%
$ 598.94 million $ 18.4 million
Feb 4, 2022 $ 0.126
+11.21%
$ 582.81 million $ 17.96 million
Feb 3, 2022 $ 0.113
+3.56%
$ 523.66 million $ 9.57 million
Feb 2, 2022 $ 0.109
-5.62%
$ 505.63 million $ 11.2 million