SKALE Historical Data

SKL Page 5
Download
Date Close Price change Market cap Trading volume
Oct 24 $0.0375
+9.24%
$183.13 million $137.17 million
Oct 17 $0.0344
-2.64%
$166.78 million $80.28 million
Oct 10 $0.0353
-8.57%
$171.29 million $88.26 million
Oct 3 $0.0386
+2.11%
$187.35 million $59.08 million
Sep 26 $0.0378
+1.41%
$183.45 million $84.35 million
Sep 19 $0.038
+2.86%
$179.85 million $89.58 million
Sep 12 $0.0369
-26.14%
$237.01 million $152.7 million
Sep 5 $0.05
-1.42%
$239.3 million $116.3 million
Aug 29 $0.0507
+11.37%
$244.42 million $56.43 million
Aug 22 $0.0455
-11.58%
$219.47 million $95.61 million
Aug 15 $0.0515
-23.09%
$246.74 million $100.48 million
Aug 8 $0.0669
+3.95%
$320.81 million $230.94 million
Aug 1 $0.0644
+9.43%
$308.59 million $215.55 million
Jul 25 $0.0588
+10.84%
$281.99 million $136.96 million
Jul 18 $0.0531
+5.36%
$252.91 million $152.2 million
Jul 11 $0.0504
+7.91%
$240.04 million $228.92 million
Jul 4 $0.0467
+3.94%
$222.46 million $65.96 million
Jun 27 $0.0449
-19.42%
$213.99 million $75.2 million
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