SKALE Historical Data

SKL Page 18
Download
Date Close Price change Market cap Trading volume
May 5, 2024 $0.0797
+1.33%
$423.85 million $20.27 million
May 4, 2024 $0.0787
+0.33%
$418.27 million $21.54 million
May 3, 2024 $0.0784
+5.27%
$416.89 million $24.15 million
May 2, 2024 $0.0745
-2.00%
$396.02 million $29.48 million
May 1, 2024 $0.076
+0.54%
$404.09 million $39.55 million
Apr 30, 2024 $0.0756
-11.01%
$401.75 million $44.46 million
Apr 29, 2024 $0.0849
-0.92%
$451.58 million $28.27 million
Apr 28, 2024 $0.0857
-2.42%
$455.77 million $28.79 million
Apr 27, 2024 $0.0879
-1.55%
$465.18 million $26.98 million
Apr 26, 2024 $0.0892
-4.78%
$472.5 million $39.23 million
Apr 25, 2024 $0.0937
-2.11%
$496.2 million $35.16 million
Apr 24, 2024 $0.0957
-4.34%
$506.91 million $41.1 million
Apr 23, 2024 $0.1
-0.12%
$529.92 million $35.81 million
Apr 22, 2024 $0.1
+3.88%
$530.55 million $31.07 million
Apr 21, 2024 $0.0965
-1.38%
$510.76 million $32.04 million
Apr 20, 2024 $0.0978
+6.56%
$517.87 million $33.09 million
Apr 19, 2024 $0.0918
+0.38%
$486 million $46.39 million
Apr 18, 2024 $0.0915
-2.35%
$484.17 million $44.63 million
Apr 17, 2024 $0.0937
-1.90%
$495.81 million $62.49 million
Apr 16, 2024 $0.0955
+3.59%
$505.4 million $60.19 million
Apr 15, 2024 $0.0922
-1.35%
$487.87 million $54.63 million
Apr 14, 2024 $0.0934
+7.54%
$494.57 million $67.74 million
Apr 13, 2024 $0.0869
-12.77%
$459.82 million $65.86 million
Apr 12, 2024 $0.0996
-13.03%
$527.12 million $57.74 million
Apr 11, 2024 $0.114
-2.11%
$606.07 million $40.36 million
Apr 10, 2024 $0.117
-3.39%
$619.15 million $46.48 million
Apr 9, 2024 $0.121
+1.01%
$640.9 million $44.96 million
Apr 8, 2024 $0.12
+1.59%
$634.51 million $32.6 million
Apr 7, 2024 $0.118
+1.89%
$624.57 million $27.43 million
Apr 6, 2024 $0.116
-3.00%
$613.01 million $36.99 million
Apr 5, 2024 $0.119
-4.43%
$631.96 million $56.82 million
Apr 4, 2024 $0.125
+12.76%
$661.25 million $57.96 million
Apr 3, 2024 $0.111
-2.37%
$586.44 million $58.85 million
Apr 2, 2024 $0.113
-4.06%
$600.7 million $53.4 million
Apr 1, 2024 $0.118
-1.26%
$626.11 million $42.55 million
Mar 31, 2024 $0.12
+1.03%
$634.13 million $27.69 million
Mar 30, 2024 $0.119
-5.15%
$625.2 million $59.71 million
Mar 29, 2024 $0.125
+8.69%
$659.13 million $100.81 million
Mar 28, 2024 $0.115
-1.37%
$606.42 million $41.07 million
Mar 27, 2024 $0.117
-2.39%
$614.81 million $51.87 million
Mar 26, 2024 $0.119
+1.82%
$629.9 million $69.08 million
Mar 25, 2024 $0.117
+9.63%
$618.73 million $57.84 million
Mar 24, 2024 $0.107
+8.47%
$564.38 million $87.79 million
Mar 23, 2024 $0.0987
-0.78%
$520.28 million $31.01 million
Mar 22, 2024 $0.0995
+0.84%
$524.34 million $45.29 million
Mar 21, 2024 $0.0986
-2.24%
$519.98 million $54.88 million
Mar 20, 2024 $0.101
+15.14%
$531.91 million $147.54 million
Mar 19, 2024 $0.0876
+3.74%
$461.96 million $52.5 million
Mar 18, 2024 $0.0845
-6.87%
$445.31 million $34.55 million
Mar 17, 2024 $0.0907
+0.93%
$478.17 million $40.32 million