SKALE Historical Data

SKL Page 4
Download
Date Close Price change Market cap Trading volume
Sep 25 $ 0.0233
+8.20%
$ 120.29 million $ 47.09 million
Sep 18 $ 0.022
-6.37%
$ 110.64 million $ 65.91 million
Sep 11 $ 0.0243
+5.34%
$ 120.43 million $ 92.26 million
Sep 4 $ 0.0232
+13.83%
$ 118.56 million $ 45.49 million
Aug 28 $ 0.0203
-8.27%
$ 104.41 million $ 51.29 million
Aug 21 $ 0.022
-1.69%
$ 113.77 million $ 44.06 million
Aug 14 $ 0.022
-20.39%
$ 114.56 million $ 95.88 million
Aug 7 $ 0.0283
+4.93%
$ 141.21 million $ 110.64 million
Jul 31 $ 0.027
-1.85%
$ 137.68 million $ 118.52 million
Jul 24 $ 0.0275
-3.19%
$ 140.26 million $ 119.62 million
Jul 17 $ 0.0284
-0.66%
$ 144.16 million $ 92.92 million
Jul 10 $ 0.0286
+4.78%
$ 145.13 million $ 69.02 million
Jul 3 $ 0.0273
-3.00%
$ 138.47 million $ 90.85 million
Jun 26 $ 0.0281
-0.58%
$ 142.75 million $ 80.77 million
Jun 19 $ 0.0275
+12.03%
$ 143.03 million $ 63.49 million
Jun 12 $ 0.0255
+2.35%
$ 124.21 million $ 55.59 million
Jun 5 $ 0.0249
-26.79%
$ 125.9 million $ 123.28 million
May 29 $ 0.034
+2.76%
$ 171.93 million $ 74.59 million
May 22 $ 0.0322
-0.77%
$ 167.25 million $ 35.92 million
May 15 $ 0.0335
+2.01%
$ 163.39 million $ 34.37 million
May 8 $ 0.0321
-7.02%
$ 165.05 million $ 57.12 million
May 1 $ 0.0345
-9.57%
$ 173.74 million $ 59.91 million
Apr 24 $ 0.0398
+0.93%
$ 192.12 million $ 75.64 million
Apr 17 $ 0.0397
-22.16%
$ 197.41 million $ 157.19 million
Apr 10 $ 0.0446
+5.44%
$ 255.06 million $ 118.07 million
Apr 3 $ 0.0423
+7.00%
$ 211.7 million $ 124.03 million
Mar 27 $ 0.0395
-2.03%
$ 197.84 million $ 137.8 million
Mar 20 $ 0.0395
-11.71%
$ 200.93 million $ 173.19 million
Mar 13 $ 0.0428
+7.73%
$ 222.73 million $ 627.4 million
Mar 6 $ 0.0356
-13.14%
$ 197.97 million $ 114.61 million
Feb 27 $ 0.041
-17.33%
$ 204.31 million $ 113.64 million
Feb 20 $ 0.0496
-16.39%
$ 247.07 million $ 157.36 million
Feb 13 $ 0.0594
+5.27%
$ 294.09 million $ 371.3 million
Feb 6 $ 0.0564
+48.28%
$ 279.36 million $ 601.36 million
Jan 30 $ 0.038
+3.88%
$ 188.39 million $ 109.68 million
Jan 23 $ 0.0358
+5.25%
$ 181.35 million $ 85.63 million
Jan 16 $ 0.0341
+20.10%
$ 167.83 million $ 155.34 million
Jan 9 $ 0.0284
+17.49%
$ 139.75 million $ 87.62 million
Jan 2 $ 0.0241
+18.38%
$ 118.94 million $ 46.24 million
Dec 26 $ 0.0204
-7.84%
$ 100.47 million $ 49.15 million
Dec 19 $ 0.0221
+2.40%
$ 108.47 million $ 47.85 million
Dec 12 $ 0.0216
-15.73%
$ 105.93 million $ 48.02 million
Dec 5 $ 0.026
-6.04%
$ 125.7 million $ 36.68 million
Nov 28 $ 0.0277
+4.92%
$ 135.67 million $ 38.34 million
Nov 21 $ 0.0267
+5.77%
$ 129.29 million $ 37.82 million
Nov 14 $ 0.0261
-5.59%
$ 122.95 million $ 57.21 million
Nov 7 $ 0.0277
-30.73%
$ 134.86 million $ 148.09 million
Oct 31 $ 0.0399
+6.30%
$ 194.68 million $ 197.87 million
Oct 24 $ 0.0375
+9.24%
$ 183.13 million $ 137.17 million
Oct 17 $ 0.0344
-2.64%
$ 166.78 million $ 80.28 million