SKALE Historical Data

SKL Page 5
Download
Date Close Price change Market cap Trading volume
Jun 20 $ 0.0557
+9.39%
$ 265.4 million $ 87.46 million
Jun 13 $ 0.0509
-2.34%
$ 241.32 million $ 186.89 million
Jun 6 $ 0.0522
-23.49%
$ 247.14 million $ 170.6 million
May 30 $ 0.0682
+2.32%
$ 322.99 million $ 210.96 million
May 23 $ 0.0667
-21.60%
$ 315.67 million $ 189.97 million
May 16 $ 0.085
-7.13%
$ 400.16 million $ 96.13 million
May 9 $ 0.0915
-29.12%
$ 430.88 million $ 220.01 million
May 2 $ 0.129
-14.74%
$ 607.89 million $ 163.32 million
Apr 25 $ 0.151
-15.29%
$ 712.86 million $ 469.3 million
Apr 18 $ 0.179
-0.74%
$ 836.36 million $ 233.9 million
Apr 11 $ 0.18
-7.75%
$ 842.59 million $ 334.78 million
Apr 4 $ 0.195
-26.07%
$ 913.88 million $ 475.83 million
Mar 28 $ 0.264
+57.58%
$ 1.24 billion $ 1.32 billion
Mar 21 $ 0.168
+34.49%
$ 785.04 million $ 247.04 million
Mar 14 $ 0.125
+10.30%
$ 580.36 million $ 63.65 million
Mar 7 $ 0.113
+1.68%
$ 526.13 million $ 47.01 million
Feb 28 $ 0.111
-3.26%
$ 517.55 million $ 87.77 million
Feb 21 $ 0.115
-14.25%
$ 534.96 million $ 118.03 million
Feb 14 $ 0.134
-8.94%
$ 620.05 million $ 217.9 million
Feb 7 $ 0.147
+12.22%
$ 681.27 million $ 315.99 million
Jan 31 $ 0.131
+14.03%
$ 607.27 million $ 90.83 million
Jan 24 $ 0.115
+1.29%
$ 532.73 million $ 133.09 million
Jan 17 $ 0.114
-32.51%
$ 522.43 million $ 233.79 million
Jan 10 $ 0.169
-1.18%
$ 774.06 million $ 259.07 million
Jan 3 $ 0.171
-19.63%
$ 783.32 million $ 192.08 million
Dec 27 $ 0.212
-11.79%
$ 974.58 million $ 142.33 million
Dec 20 $ 0.235
+22.30%
$ 1.07 billion $ 152.78 million
Dec 13 $ 0.192
-11.32%
$ 877.11 million $ 148.23 million
Dec 6 $ 0.217
-5.27%
$ 989.08 million $ 239.29 million
Nov 29 $ 0.229
-31.99%
$ 1.04 billion $ 331.12 million
Nov 22 $ 0.336
-8.15%
$ 1.53 billion $ 543.87 million
Nov 15 $ 0.366
+0.13%
$ 1.66 billion $ 342.31 million
Nov 8 $ 0.366
-9.84%
$ 1.66 billion $ 329.24 million
Nov 1 $ 0.406
+19.11%
$ 1.84 billion $ 551.22 million
Oct 25 $ 0.347
+8.23%
$ 1.57 billion $ 314.83 million
Oct 18 $ 0.321
-8.31%
$ 1.44 billion $ 263.43 million
Oct 11 $ 0.35
+17.26%
$ 1.58 billion $ 687.6 million
Oct 4 $ 0.298
-12.66%
$ 1.34 billion $ 244.53 million
Sep 27 $ 0.342
+12.96%
$ 1.54 billion $ 247.9 million
Sep 20 $ 0.302
-20.33%
$ 1.35 billion $ 290.65 million
Sep 13 $ 0.379
-3.97%
$ 1.7 billion $ 646.3 million
Sep 6 $ 0.395
-3.22%
$ 1.77 billion $ 677.36 million
Aug 30 $ 0.408
-1.67%
$ 1.83 billion $ 461.93 million
Aug 23 $ 0.415
+9.69%
$ 1.81 billion $ 567.41 million
Aug 16 $ 0.379
+11.24%
$ 1.64 billion $ 493.15 million
Aug 9 $ 0.34
+17.65%
$ 1.48 billion $ 380.35 million
Aug 2 $ 0.277
+13.05%
$ 1.2 billion $ 360.62 million
Jul 26 $ 0.245
+2.75%
$ 1.06 billion $ 317.24 million
Jul 19 $ 0.239
+18.66%
$ 1.03 billion $ 235.38 million
Jul 12 $ 0.201
-14.56%
$ 867.42 million $ 140.04 million