SKALE Historical Data

SKL Page 35
Download
Date Close Price change Market cap Trading volume
Sep 4, 2021 $ 0.418
+8.53%
$ 1.87 billion $ 80.54 million
Sep 3, 2021 $ 0.386
+0.67%
$ 1.72 billion $ 40.59 million
Sep 2, 2021 $ 0.383
-4.49%
$ 1.71 billion $ 39.11 million
Sep 1, 2021 $ 0.401
-1.07%
$ 1.79 billion $ 55.14 million
Aug 31, 2021 $ 0.405
+4.17%
$ 1.76 billion $ 88.27 million
Aug 30, 2021 $ 0.389
-6.31%
$ 1.69 billion $ 109.5 million
Aug 29, 2021 $ 0.415
+13.94%
$ 1.81 billion $ 151.61 million
Aug 28, 2021 $ 0.364
+8.59%
$ 1.58 billion $ 109.56 million
Aug 27, 2021 $ 0.336
+7.14%
$ 1.46 billion $ 43.5 million
Aug 26, 2021 $ 0.313
-9.65%
$ 1.36 billion $ 52.98 million
Aug 25, 2021 $ 0.347
+6.52%
$ 1.5 billion $ 63.86 million
Aug 24, 2021 $ 0.325
-11.01%
$ 1.41 billion $ 62.73 million
Aug 23, 2021 $ 0.366
-3.39%
$ 1.59 billion $ 83.17 million
Aug 22, 2021 $ 0.379
+16.48%
$ 1.64 billion $ 172.92 million
Aug 21, 2021 $ 0.325
-1.98%
$ 1.41 billion $ 42.11 million
Aug 20, 2021 $ 0.332
+0.62%
$ 1.44 billion $ 39.51 million
Aug 19, 2021 $ 0.33
+6.19%
$ 1.43 billion $ 42.76 million
Aug 18, 2021 $ 0.31
-2.24%
$ 1.35 billion $ 50.54 million
Aug 17, 2021 $ 0.317
-3.88%
$ 1.38 billion $ 72.54 million
Aug 16, 2021 $ 0.33
-2.94%
$ 1.43 billion $ 72.77 million
Aug 15, 2021 $ 0.34
-0.69%
$ 1.48 billion $ 52.1 million
Aug 14, 2021 $ 0.343
+9.74%
$ 1.49 billion $ 120.37 million
Aug 13, 2021 $ 0.312
+6.21%
$ 1.36 billion $ 34.35 million
Aug 12, 2021 $ 0.294
-3.71%
$ 1.28 billion $ 43.62 million
Aug 11, 2021 $ 0.305
-0.15%
$ 1.33 billion $ 59.73 million
Aug 10, 2021 $ 0.306
+5.70%
$ 1.33 billion $ 70.17 million
Aug 8, 2021 $ 0.277
-8.11%
$ 1.2 billion $ 37.82 million
Aug 7, 2021 $ 0.302
-2.91%
$ 1.31 billion $ 57.15 million
Aug 6, 2021 $ 0.311
+12.33%
$ 1.35 billion $ 59.03 million
Aug 5, 2021 $ 0.276
+2.66%
$ 1.2 billion $ 43.52 million
Aug 4, 2021 $ 0.264
+1.01%
$ 1.15 billion $ 32.34 million
Aug 3, 2021 $ 0.261
-7.42%
$ 1.13 billion $ 67.73 million
Aug 2, 2021 $ 0.282
+15.18%
$ 1.23 billion $ 63.04 million
Aug 1, 2021 $ 0.245
-4.58%
$ 1.06 billion $ 43.35 million
Jul 30, 2021 $ 0.256
-3.60%
$ 1.11 billion $ 78.64 million
Jul 29, 2021 $ 0.265
+18.22%
$ 1.14 billion $ 63.16 million
Jul 28, 2021 $ 0.224
-1.61%
$ 965.63 million $ 37.07 million
Jul 27, 2021 $ 0.228
+0.65%
$ 981.35 million $ 39.47 million
Jul 26, 2021 $ 0.226
-5.21%
$ 974.8 million $ 55.54 million
Jul 25, 2021 $ 0.239
+13.98%
$ 1.03 billion $ 67.3 million
Jul 24, 2021 $ 0.21
+5.98%
$ 902.86 million $ 38.62 million
Jul 23, 2021 $ 0.198
+0.91%
$ 852.02 million $ 27.3 million
Jul 22, 2021 $ 0.196
+2.46%
$ 844.26 million $ 33.26 million
Jul 21, 2021 $ 0.191
+9.70%
$ 823.06 million $ 33.7 million
Jul 20, 2021 $ 0.174
-9.59%
$ 750.31 million $ 17.41 million
Jul 19, 2021 $ 0.193
-4.28%
$ 830.08 million $ 17.79 million
Jul 18, 2021 $ 0.201
+4.15%
$ 867.42 million $ 28.13 million
Jul 17, 2021 $ 0.193
-3.78%
$ 832.88 million $ 14.47 million
Jul 16, 2021 $ 0.201
-12.22%
$ 865.79 million $ 25.16 million
Jul 15, 2021 $ 0.228
+2.97%
$ 984.05 million $ 23.52 million