SKALE Historical Data

SKL Page 34
Download
Date Close Price change Market cap Trading volume
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
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