SKALE Historical Data

SKL Page 33
Download
Date Close Price change Market cap Trading volume
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
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