SKALE Historical Data - SKLUST | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Cryptocurrencies
COIN
SKALE (Cryptocurrency:SKLUST)
SKALE (Cryptocurrency:SKLUST) Historical

Name	Symbol	Market	Market Cap ($)	Algorithm
SKALE	SKLUST	Crypto	490,400,839	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	0.00346	3.78%	0.09504	0.09504	0.09507

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.09158	0.0965	0.091056	0.09158	0.019 - 0.16464

Exchange	Last Trade	Size	Trade Price	Currency
OKEX	08:03:05	0.00000800	0.28527	UST

Price x Volume	Volume	Base Symbol	Related Pairs
2,080,820.74	22,101,486.04	SKL	SKLEUR	SKLGBP	SKLBTC

SKLUST Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.06698	0.0965	0.062198	62,603,927.68	0.02806	41.89%
1 Month	0.10018	0.10376	0.062198	53,302,159.37	-0.00514	-5.13%
3 Months	0.092615	0.13576	0.062198	85,581,560.51	0.002425	2.62%
6 Months	0.05185	0.13576	0.03691	139,643,569.78	0.04319	83.30%
1 Year	0.032224	0.16464	0.019	116,068,097.53	0.062816	194.94%
3 Years	0.34457	0.678	0.015	92,172,685.89	-0.24953	-72.42%
5 Years	0.51643	1.24	0.015	90,073,874.82	-0.42139	-81.60%

SKLUST 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 21 2024	0.091924	0.010232	12.53%	0.08179	0.0965	0.080623	220,851,319.00
May 20 2024	0.081692	0.010556	14.84%	0.07155	0.08176	0.0701	45,344,051.00
May 19 2024	0.071136	-0.00388	-5.17%	0.074767	0.07563	0.070613	23,568,255.00
May 18 2024	0.075016	0.001089	1.47%	0.07401	0.07574	0.073513	23,978,540.00
May 17 2024	0.073927	0.00214	2.98%	0.07153	0.07535	0.070599	34,949,413.00
May 16 2024	0.071787	-0.000362	-0.50%	0.071893	0.07446	0.070408	48,035,201.00
May 15 2024	0.072149	0.005289	7.91%	0.06698	0.072948	0.062198	41,500,712.00
May 14 2024	0.06686	-0.002708	-3.89%	0.0696	0.07063	0.06678	49,325,539.00
May 13 2024	0.069568	0.000028	0.04%	0.069789	0.07245	0.066112	44,126,908.00
May 12 2024	0.06954	-0.000921	-1.31%	0.070556	0.07173	0.0691	20,481,185.00
May 11 2024	0.070461	-0.001359	-1.89%	0.072117	0.07362	0.07044	23,879,200.00
May 10 2024	0.07182	-0.000861	-1.18%	0.072906	0.07707	0.07027	50,087,141.00
May 09 2024	0.072681	0.001991	2.82%	0.070885	0.07355	0.06888	37,106,035.00
May 08 2024	0.07069	-0.003685	-4.95%	0.07409	0.07429	0.07012	47,716,859.00
May 07 2024	0.074375	-0.00173	-2.27%	0.076551	0.07872	0.073937	30,822,710.00
May 06 2024	0.076105	-0.003464	-4.35%	0.079834	0.08197	0.075945	41,309,778.00
May 05 2024	0.079569	0.000996	1.27%	0.0787	0.08136	0.07671	28,385,576.00
May 04 2024	0.078573	0.000073	0.09%	0.078519	0.08021	0.077684	29,488,485.00
May 03 2024	0.0785	0.003882	5.20%	0.07451	0.079261	0.07286	42,085,020.00
May 02 2024	0.074618	-0.001536	-2.02%	0.076269	0.07664	0.072555	60,482,757.00
May 01 2024	0.076154	0.000264	0.35%	0.07558	0.079305	0.07112	79,583,839.00
Apr 30 2024	0.07589	-0.00932	-10.94%	0.084908	0.08615	0.07117	112,888,917.00
Apr 29 2024	0.08521	-0.000604	-0.70%	0.08599	0.087648	0.0828	85,773,550.00
Apr 28 2024	0.085814	-0.002333	-2.65%	0.08797	0.09196	0.08529	42,185,385.00
Apr 27 2024	0.088147	-0.00107	-1.20%	0.089369	0.09008	0.08522	43,581,464.00
Apr 26 2024	0.089217	-0.00482	-5.13%	0.093625	0.093898	0.0882	60,677,513.00
Apr 25 2024	0.094037	-0.001553	-1.62%	0.095706	0.09662	0.09167	54,478,891.00
Apr 24 2024	0.09559	-0.004431	-4.43%	0.10018	0.10376	0.09424	69,766,207.00
Apr 23 2024	0.100021	-0.00033	-0.33%	0.100267	0.104162	0.09807	63,313,503.00
Apr 22 2024	0.100351	0.003981	4.13%	0.096668	0.10145	0.09606	34,586,580.00
Apr 21 2024	0.09637	-0.001341	-1.37%	0.09787	0.100	0.0942	48,020,560.00
Apr 20 2024	0.097711	0.005501	5.97%	0.092009	0.09878	0.090097	47,758,785.00

See More Historical Prices »

BetaShares Capital

International Flavors & ...

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions