SKLEUR

SKALE Historical Data

Name Symbol Market Market Cap ($) Algorithm
SKALE SKLEUR Crypto 144,123,631 Not Mineable
  Change % Change Current Price Bid Offer
-0.0005 -1.26% 0.0392 0.0391 0.0392
Open High Low Prev. Close 52 Week Range
0.0397 0.039912 0.039 0.0397 0.0344 - 0.4259
Exchange Time Size Trade Price Currency
GDAX 05:58:32 3,109.80 0.0392 EUR
Price x Volume Volume Base Symbol Related Pairs
9,282.15 235,534.01 SKL SKLUSD SKLGBP SKLBTC

SKLEUR Historical Summary

Period Open High Low Avg. Daily Vol Change %
1 Week0.04020.0420.0382,015,334.18-0.001-2.49%
1 Month0.0455460.05780.03442,905,388.10-0.006346-13.93%
3 Months0.0410.0767560.03443,388,562.19-0.0018-4.39%
6 Months0.24070.25780.03443,874,231.64-0.2015-83.71%
1 Year0.28710.42590.03445,267,901.63-0.2479-86.35%
3 Years0.108430.91970.03446,817,630.68-0.06923-63.85%
5 Years0.108430.91970.03446,817,630.68-0.06923-63.85%

SKLEUR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 04 2022 0.0397 0.0001 0.25% 0.039637 0.0416 0.0393 2,599,777.00
Oct 03 2022 0.0396 0.0009 2.33% 0.038461 0.0398 0.038 1,008,193.00
Oct 02 2022 0.0387 -0.001108 -2.78% 0.039808 0.04005 0.038455 925,677.00
Oct 01 2022 0.039808 -0.000079 -0.20% 0.03999 0.04091 0.0393 338,284.00
Sep 30 2022 0.039887 -0.000013 -0.03% 0.0399 0.041 0.03936 2,086,339.00
Sep 29 2022 0.0399 -0.000153 -0.38% 0.0401 0.0407 0.0391 1,703,485.00
Sep 28 2022 0.040053 -0.000058 -0.14% 0.0402 0.042 0.0389 5,445,581.00
Sep 27 2022 0.040111 -0.000127 -0.32% 0.0402 0.044524 0.0398 5,884,533.00
Sep 26 2022 0.040238 0.001838 4.79% 0.038315 0.040362 0.0381 2,373,361.00
Sep 25 2022 0.0384 -0.00059 -1.51% 0.03899 0.039826 0.0381 1,363,078.00
Sep 24 2022 0.03899 -0.00111 -2.77% 0.040 0.040618 0.038895 791,526.00
Sep 23 2022 0.0401 0.0005 1.26% 0.037902 0.0407 0.037902 2,555,985.00
Sep 22 2022 0.0396 0.0017 4.49% 0.037902 0.0398 0.0378 1,310,118.00
Sep 21 2022 0.0379 0.0005 1.34% 0.0375 0.040345 0.0368 4,134,567.00
Sep 20 2022 0.0374 -0.001895 -4.82% 0.039295 0.039295 0.037089 1,804,979.00
Sep 19 2022 0.039295 0.00252 6.85% 0.037 0.04158 0.0359 3,272,984.00
Sep 18 2022 0.036775 -0.005307 -12.61% 0.042 0.042741 0.0344 7,464,956.00
Sep 17 2022 0.042082 0.000961 2.34% 0.0411 0.0422 0.040912 2,314,117.00
Sep 16 2022 0.041121 0.0005 1.23% 0.0408 0.0534 0.040 2,841,474.00
Sep 15 2022 0.040621 -0.002379 -5.53% 0.043096 0.04513 0.0405 4,662,572.00
Sep 14 2022 0.043 -0.0012 -2.71% 0.04964 0.04964 0.042 3,386,746.00
Sep 13 2022 0.0442 -0.0042 -8.68% 0.0483 0.0578 0.0421 8,659,250.00
Sep 12 2022 0.0484 -0.0013 -2.62% 0.049429 0.0511 0.0474 2,731,454.00
Sep 11 2022 0.0497 -0.001 -1.97% 0.050653 0.0517 0.0485 2,829,848.00
Sep 10 2022 0.0507 -0.0008 -1.55% 0.0519 0.0529 0.050 2,409,005.00
Sep 09 2022 0.0515 0.003424 7.12% 0.048076 0.052106 0.048076 1,844,024.00
Sep 08 2022 0.048076 0.000403 0.85% 0.0476 0.049589 0.0464 2,708,426.00
Sep 07 2022 0.047673 0.001673 3.64% 0.045546 0.048126 0.045 1,900,516.00
Sep 06 2022 0.046 -0.004 -8.00% 0.050 0.052169 0.0449 2,847,479.00
Sep 05 2022 0.050 -0.000869 -1.71% 0.0513 0.052995 0.0488 1,168,180.00
Sep 04 2022 0.050869 0.002052 4.20% 0.0488 0.051309 0.04831 1,188,773.00
Sep 03 2022 0.048817 0.000017 0.03% 0.048806 0.049 0.048 646,088.00
See More Historical Prices »


Your Recent History
COIN
SKLEUR
SKALE
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to InvestorsHub
Register Now