SKALE Historical Data

SKL Page 2
Download
Date Close Price change Market cap Trading volume
Sep 8 $0.0296
+1.31%
$163.15 million $119.06 million
Sep 1 $0.0283
-9.32%
$171.79 million $213.52 million
Aug 25 $0.0322
+0.82%
$183.41 million $405.8 million
Aug 18 $0.0342
-11.47%
$186.47 million $641.46 million
Aug 11 $0.0386
+76.28%
$225.14 million $1.75 billion
Aug 4 $0.0217
+10.09%
$127.54 million $22.63 million
Jul 28 $0.0197
-14.98%
$115.08 million $49.71 million
Jul 21 $0.0222
-12.26%
$133.73 million $63.84 million
Jul 14 $0.0237
+12.14%
$146.58 million $193.44 million
Jul 7 $0.0202
+20.33%
$121.66 million $63.57 million
Jun 30 $0.0167
-12.62%
$96.74 million $42.73 million
Jun 23 $0.0182
+9.66%
$110.23 million $44.79 million
Jun 16 $0.017
-12.53%
$95.66 million $54.02 million
Jun 9 $0.0192
-8.39%
$111.8 million $74.95 million
Jun 2 $0.0212
-2.58%
$120.75 million $68.56 million
May 26 $0.0217
-8.76%
$125.13 million $87.11 million
May 19 $0.0236
-3.39%
$136.71 million $87.32 million
May 12 $0.0232
-14.19%
$140.24 million $110.65 million
May 5 $0.0276
+30.95%
$155.1 million $88.16 million
Apr 28 $0.0211
-9.11%
$120.84 million $70.42 million
Apr 21 $0.0232
+8.68%
$132.99 million $217.39 million
Apr 14 $0.0205
+4.14%
$121.94 million $81.5 million
Apr 7 $0.0207
+13.50%
$112.22 million $106.31 million
Mar 31 $0.0183
-20.51%
$103.92 million $147.2 million
Mar 24 $0.0232
-15.79%
$130.25 million $118.4 million
Mar 17 $0.0276
+4.90%
$156.45 million $129.51 million
Mar 10 $0.0285
+14.20%
$149.51 million $126.41 million
Mar 3 $0.0278
-19.03%
$141.67 million $151.36 million
Feb 24 $0.0344
-3.96%
$195.15 million $173.92 million
Feb 17 $0.0371
+2.45%
$202.61 million $140.73 million
Feb 10 $0.0362
-5.69%
$204.83 million $144.71 million
Feb 3 $0.0392
-9.90%
$216.92 million $235.45 million
Jan 27 $0.0435
-16.35%
$245.99 million $661.28 million
Jan 20 $0.0432
+2.46%
$292.8 million $197.8 million
Jan 13 $0.048
+10.86%
$237.7 million $162.85 million
Jan 6 $0.0439
-19.86%
$243.86 million $150.92 million
Dec 30 $0.0535
+9.65%
$308.46 million $167.69 million
Dec 23 $0.0521
+9.49%
$274.95 million $171.95 million
Dec 16 $0.0471
-29.74%
$267.21 million $272.27 million
Dec 9 $0.0651
-18.12%
$376.71 million $318.86 million
Dec 2 $0.0786
-0.62%
$446.75 million $448.64 million
Nov 25 $0.0791
+27.81%
$444.03 million $644.63 million
Nov 18 $0.059
+43.14%
$343.08 million $346.75 million
Nov 11 $0.0426
+1.77%
$228.77 million $202.3 million
Nov 4 $0.0402
+25.85%
$232.02 million $146.33 million
Oct 28 $0.0319
-9.49%
$177.19 million $137.4 million
Oct 21 $0.0349
-20.68%
$195.75 million $124.95 million
Oct 14 $0.044
+21.31%
$243.13 million $176.12 million
Oct 7 $0.0365
-3.58%
$200.38 million $99.71 million
Sep 30 $0.0367
-14.80%
$209.22 million $125.94 million