SKALE Historical Data

SKL Page 32
Download
Date Close Price change Market cap Trading volume
Feb 1, 2022 $ 0.116
+1.97%
$ 536.05 million $ 10.11 million
Jan 31, 2022 $ 0.114
-1.29%
$ 525.67 million $ 10.96 million
Jan 30, 2022 $ 0.115
-3.74%
$ 532.73 million $ 8.46 million
Jan 29, 2022 $ 0.12
+1.23%
$ 550.93 million $ 9.43 million
Jan 28, 2022 $ 0.118
+4.97%
$ 544.3 million $ 13.03 million
Jan 27, 2022 $ 0.113
-4.78%
$ 517.65 million $ 19.04 million
Jan 26, 2022 $ 0.118
+4.75%
$ 543.99 million $ 36.51 million
Jan 25, 2022 $ 0.113
+2.05%
$ 519.61 million $ 16.42 million
Jan 24, 2022 $ 0.111
-2.59%
$ 509.18 million $ 30.22 million
Jan 23, 2022 $ 0.114
+0.69%
$ 522.43 million $ 22.08 million
Jan 22, 2022 $ 0.113
-6.81%
$ 518.31 million $ 41.09 million
Jan 21, 2022 $ 0.121
-18.66%
$ 555.16 million $ 57.41 million
Jan 20, 2022 $ 0.149
-1.69%
$ 682.56 million $ 36.84 million
Jan 19, 2022 $ 0.151
-2.07%
$ 694.3 million $ 25.57 million
Jan 18, 2022 $ 0.154
-3.54%
$ 708.79 million $ 22.42 million
Jan 17, 2022 $ 0.16
-5.10%
$ 734.65 million $ 28.38 million
Jan 16, 2022 $ 0.169
-2.19%
$ 774.06 million $ 22.95 million
Jan 15, 2022 $ 0.172
-2.28%
$ 791.39 million $ 86.72 million
Jan 14, 2022 $ 0.176
+12.53%
$ 809.91 million $ 68.3 million
Jan 13, 2022 $ 0.157
-5.87%
$ 719.68 million $ 30.13 million
Jan 12, 2022 $ 0.166
+3.74%
$ 764.5 million $ 22.17 million
Jan 11, 2022 $ 0.161
+1.37%
$ 737.32 million $ 11.88 million
Jan 10, 2022 $ 0.158
-7.15%
$ 727.33 million $ 16.92 million
Jan 9, 2022 $ 0.171
+3.72%
$ 783.27 million $ 14.38 million
Jan 8, 2022 $ 0.164
-5.01%
$ 755.18 million $ 25.61 million
Jan 7, 2022 $ 0.173
-7.48%
$ 795.09 million $ 26.24 million
Jan 6, 2022 $ 0.187
-1.97%
$ 859.26 million $ 23.41 million
Jan 5, 2022 $ 0.191
-4.49%
$ 876.54 million $ 46.96 million
Jan 4, 2022 $ 0.2
-2.77%
$ 917.68 million $ 34.18 million
Jan 3, 2022 $ 0.206
-3.16%
$ 943.78 million $ 21.31 million
Jan 2, 2022 $ 0.212
-0.18%
$ 974.58 million $ 14.32 million
Jan 1, 2022 $ 0.213
+4.93%
$ 976.45 million $ 13.48 million
Dec 31, 2021 $ 0.203
-2.80%
$ 930.55 million $ 15.9 million
Dec 30, 2021 $ 0.209
+1.02%
$ 957.34 million $ 16.12 million
Dec 29, 2021 $ 0.206
-6.16%
$ 943.64 million $ 20.01 million
Dec 28, 2021 $ 0.22
-8.24%
$ 1.01 billion $ 28.3 million
Dec 27, 2021 $ 0.24
-0.39%
$ 1.09 billion $ 34.21 million
Dec 26, 2021 $ 0.241
+2.36%
$ 1.1 billion $ 30.83 million
Dec 25, 2021 $ 0.235
+8.39%
$ 1.07 billion $ 31.49 million
Dec 24, 2021 $ 0.217
-5.31%
$ 989.68 million $ 23.99 million
Dec 23, 2021 $ 0.229
+10.22%
$ 1.05 billion $ 27.52 million
Dec 22, 2021 $ 0.208
+1.79%
$ 948.09 million $ 19.87 million
Dec 21, 2021 $ 0.204
+2.72%
$ 931.46 million $ 19.88 million
Dec 20, 2021 $ 0.199
+3.38%
$ 906.77 million $ 30.03 million
Dec 19, 2021 $ 0.192
-2.02%
$ 877.11 million $ 11.84 million
Dec 18, 2021 $ 0.196
+3.12%
$ 895.17 million $ 14.32 million
Dec 17, 2021 $ 0.19
-6.25%
$ 868.11 million $ 22.45 million
Dec 16, 2021 $ 0.202
-2.46%
$ 923.47 million $ 23.93 million
Dec 15, 2021 $ 0.207
+3.61%
$ 946.76 million $ 25.72 million
Dec 14, 2021 $ 0.2
+2.80%
$ 913.68 million $ 23.88 million