SKALE Historical Data - SKLEUR | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

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

Name	Symbol	Market	Market Cap ($)	Algorithm
SKALE	SKLEUR	Crypto	399,643,165	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	-0.001784	-2.51%	0.06921	0.07225	0.07241

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.070738	0.071197	0.06704	0.070994	0.0177 - 0.12512

Exchange	Last Trade	Size	Trade Price	Currency
BSTP	19:53:23	693.18	0.06921	EUR

Price x Volume	Volume	Base Symbol	Related Pairs
3,974.93	57,237.41	SKL	SKLUSD	SKLGBP	SKLBTC

SKLEUR Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.09537	0.097167	0.0665	1,984,508.37	-0.02616	-27.43%
1 Month	0.10541	0.11997	0.0665	1,783,211.32	-0.0362	-34.34%
3 Months	0.066199	0.12512	0.06607	3,542,211.85	0.003011	4.55%
6 Months	0.023267	0.12512	0.023267	12,868,761.14	0.045943	197.46%
1 Year	0.0343	0.12512	0.0177	7,348,822.63	0.03491	101.78%
3 Years	0.5562	0.6133	0.0175	6,205,513.27	-0.48699	-87.56%
5 Years	0.10843	0.9197	0.0175	6,724,127.44	-0.03922	-36.17%

SKLEUR 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
01 May 2024	0.070994	-0.008936	-11.18%	0.080301	0.080301	0.0665	8,784,960.00
30 Apr 2024	0.07993	0.000102	0.13%	0.09537	0.09587	0.07742	1,777,064.00
29 Apr 2024	0.079828	-0.002952	-3.57%	0.083331	0.085259	0.079828	797,294.00
28 Apr 2024	0.08278	-0.000551	-0.66%	0.083331	0.08394	0.080	172,673.00
27 Apr 2024	0.083331	-0.004759	-5.40%	0.08755	0.08755	0.0828	1,217,368.00
26 Apr 2024	0.08809	-0.00102	-1.14%	0.09064	0.09064	0.08619	159,125.00
25 Apr 2024	0.08911	-0.00626	-6.56%	0.09537	0.097167	0.08911	983,070.00
24 Apr 2024	0.09537	0.00037	0.39%	0.09064	0.09572	0.09064	59,799.00
23 Apr 2024	0.095	0.00436	4.81%	0.09064	0.095	0.09059	48,792.00
22 Apr 2024	0.09064	-0.00066	-0.72%	0.0913	0.093612	0.088568	1,436,995.00
21 Apr 2024	0.0913	0.00481	5.56%	0.08649	0.09201	0.08563	23,810.00
20 Apr 2024	0.08649	-0.00105	-1.20%	0.085353	0.09089	0.078769	1,315,363.00
19 Apr 2024	0.08754	-0.000432	-0.49%	0.087972	0.09032	0.08327	637,767.00
18 Apr 2024	0.087972	-0.001794	-2.00%	0.086624	0.092688	0.0811	3,614,113.00
17 Apr 2024	0.089766	0.002817	3.24%	0.086624	0.091502	0.08478	1,845,411.00
16 Apr 2024	0.086949	-0.001523	-1.72%	0.08822	0.098438	0.082845	1,903,356.00
15 Apr 2024	0.088472	0.004929	5.90%	0.084035	0.089171	0.078	1,266,653.00
14 Apr 2024	0.083543	-0.010862	-11.51%	0.093963	0.097468	0.0743	2,223,316.00
13 Apr 2024	0.094405	-0.012395	-11.61%	0.10697	0.111	0.08413	3,638,241.00
12 Apr 2024	0.1068	-0.00216	-1.98%	0.10917	0.11372	0.10583	962,684.00
11 Apr 2024	0.10896	-0.00223	-2.01%	0.11135	0.11315	0.10287	1,242,599.00
10 Apr 2024	0.11119	0.00029	0.26%	0.1109	0.11314	0.10384	2,157,574.00
09 Apr 2024	0.1109	0.00218	2.01%	0.11069	0.11176	0.1068	1,636,924.00
08 Apr 2024	0.10872	0.00106	0.98%	0.10707	0.10911	0.10615	1,098,857.00
07 Apr 2024	0.10766	-0.00329	-2.97%	0.11095	0.1113	0.10705	41,127.00
06 Apr 2024	0.11095	-0.002	-1.77%	0.10264	0.11997	0.10264	2,744,492.00
05 Apr 2024	0.11295	0.00948	9.16%	0.10264	0.11846	0.10151	2,749,676.00
04 Apr 2024	0.10347	-0.0031	-2.91%	0.10541	0.1175	0.10093	5,390,800.00
03 Apr 2024	0.10657	-0.00364	-3.30%	0.11001	0.11104	0.098721	2,221,115.00
02 Apr 2024	0.11021	-0.00143	-1.28%	0.11118	0.11314	0.106	2,169,011.00
01 Apr 2024	0.11164	0.00234	2.14%	0.1093	0.11234	0.10916	149,510.00
31 Mar 2024	0.1093	-0.00881	-7.46%	0.11811	0.12412	0.10679	6,758,403.00

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