SKALE Historical Data

SKL Page 33
Download
Date Close Price change Market cap Trading volume
Dec 13, 2021 $ 0.195
-10.14%
$ 888.8 million $ 26.1 million
Dec 12, 2021 $ 0.217
+0.05%
$ 989.08 million $ 18.26 million
Dec 11, 2021 $ 0.217
+5.62%
$ 988.59 million $ 24.42 million
Dec 10, 2021 $ 0.205
-5.33%
$ 935.96 million $ 31.99 million
Dec 9, 2021 $ 0.217
-7.22%
$ 988.7 million $ 46.7 million
Dec 8, 2021 $ 0.234
+2.54%
$ 1.07 billion $ 48.24 million
Dec 7, 2021 $ 0.228
-3.22%
$ 1.04 billion $ 34.22 million
Dec 6, 2021 $ 0.235
+2.85%
$ 1.07 billion $ 35.46 million
Dec 5, 2021 $ 0.229
-9.86%
$ 1.04 billion $ 41.92 million
Dec 4, 2021 $ 0.254
-15.34%
$ 1.16 billion $ 88.47 million
Dec 3, 2021 $ 0.3
-7.51%
$ 1.37 billion $ 58.58 million
Dec 2, 2021 $ 0.324
+3.95%
$ 1.48 billion $ 51.02 million
Dec 1, 2021 $ 0.312
-1.56%
$ 1.42 billion $ 35.9 million
Nov 30, 2021 $ 0.317
-4.80%
$ 1.45 billion $ 29.45 million
Nov 29, 2021 $ 0.333
-1.06%
$ 1.52 billion $ 25.77 million
Nov 28, 2021 $ 0.336
-1.50%
$ 1.53 billion $ 48.17 million
Nov 27, 2021 $ 0.341
+5.19%
$ 1.55 billion $ 49.64 million
Nov 26, 2021 $ 0.325
-14.32%
$ 1.47 billion $ 86.07 million
Nov 25, 2021 $ 0.379
-2.04%
$ 1.72 billion $ 118.3 million
Nov 24, 2021 $ 0.387
+4.08%
$ 1.75 billion $ 118.89 million
Nov 23, 2021 $ 0.371
+11.03%
$ 1.68 billion $ 68.9 million
Nov 22, 2021 $ 0.335
-8.65%
$ 1.52 billion $ 53.9 million
Nov 21, 2021 $ 0.366
+11.57%
$ 1.66 billion $ 109.47 million
Nov 20, 2021 $ 0.328
+2.20%
$ 1.49 billion $ 30.18 million
Nov 19, 2021 $ 0.321
+4.13%
$ 1.46 billion $ 19.17 million
Nov 18, 2021 $ 0.309
-7.68%
$ 1.4 billion $ 33.06 million
Nov 17, 2021 $ 0.334
+1.20%
$ 1.52 billion $ 29.47 million
Nov 16, 2021 $ 0.33
-11.16%
$ 1.5 billion $ 54.43 million
Nov 15, 2021 $ 0.372
+1.62%
$ 1.69 billion $ 66.54 million
Nov 14, 2021 $ 0.366
+1.52%
$ 1.66 billion $ 34.05 million
Nov 13, 2021 $ 0.36
+1.31%
$ 1.63 billion $ 22.7 million
Nov 12, 2021 $ 0.356
-3.41%
$ 1.61 billion $ 44.21 million
Nov 11, 2021 $ 0.368
+7.58%
$ 1.67 billion $ 59.79 million
Nov 10, 2021 $ 0.342
-6.48%
$ 1.55 billion $ 64.21 million
Nov 9, 2021 $ 0.366
-4.06%
$ 1.66 billion $ 46.7 million
Nov 8, 2021 $ 0.382
-5.96%
$ 1.73 billion $ 57.59 million
Nov 7, 2021 $ 0.406
+6.74%
$ 1.84 billion $ 62.77 million
Nov 6, 2021 $ 0.38
+3.87%
$ 1.72 billion $ 126.24 million
Nov 5, 2021 $ 0.366
+0.53%
$ 1.66 billion $ 47.13 million
Nov 4, 2021 $ 0.364
-1.88%
$ 1.65 billion $ 62.65 million
Nov 3, 2021 $ 0.371
+2.86%
$ 1.68 billion $ 78.43 million
Nov 2, 2021 $ 0.361
+1.38%
$ 1.63 billion $ 87.76 million
Nov 1, 2021 $ 0.356
+4.37%
$ 1.61 billion $ 86.24 million
Oct 31, 2021 $ 0.341
-1.83%
$ 1.54 billion $ 138.05 million
Oct 30, 2021 $ 0.347
+6.03%
$ 1.57 billion $ 95.12 million
Oct 29, 2021 $ 0.327
+5.84%
$ 1.48 billion $ 35.36 million
Oct 28, 2021 $ 0.309
+6.22%
$ 1.4 billion $ 57.3 million
Oct 27, 2021 $ 0.291
-11.98%
$ 1.31 billion $ 63.79 million
Oct 26, 2021 $ 0.331
-0.15%
$ 1.49 billion $ 35.12 million
Oct 25, 2021 $ 0.331
+3.27%
$ 1.49 billion $ 28.14 million