SKALE Historical Data

SKL Page 32
Download
Date Close Price change Market cap Trading volume
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
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