Australia markets closed

sKLAY USD (SKLAY-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.255080+0.016392 (+6.87%)
As of 12:10PM UTC. Market open.
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
07 May 20240.2557180.2557180.2317840.2550800.2550801,498
06 May 20240.2332510.2560760.2327370.2557180.2557181,859
05 May 20240.2376760.2376760.2269100.2332510.233251800
04 May 20240.2268360.2561120.2268360.2376760.237676636
03 May 20240.2216420.2596320.2208810.2268360.22683644
02 May 20240.2394030.2798090.2180690.2216420.221642529
01 May 20240.2237280.2397600.2183240.2394030.239403388
30 Apr 20240.2789040.2790480.2237280.2237280.2237282,384
29 Apr 20240.2449770.2793320.2410560.2789040.2789041,059
28 Apr 20240.2449050.2450130.2449050.2449770.24497776
27 Apr 20240.2783570.2783570.2449050.2449050.24490575
26 Apr 20240.2585640.2790560.2412140.2783570.278357289
25 Apr 20240.2598650.2792390.2573360.2585640.258564363
24 Apr 20240.2812290.2819800.2598650.2598650.259865927
23 Apr 20240.2796580.2812310.2731800.2812290.28122938
22 Apr 20240.2565220.2803010.2550190.2795690.279569176
21 Apr 20240.2553670.2806850.2553670.2565220.2565226,756
20 Apr 20240.2452540.2553670.2416160.2553670.2553672,436
19 Apr 20240.2497260.2551580.2372450.2452540.245254975
18 Apr 20240.2499320.2511300.2389020.2497260.249726649
17 Apr 20240.2373320.2503320.2373220.2499320.249932464
16 Apr 20240.2454000.2525850.2352900.2373320.237332574
15 Apr 20240.2574940.2604880.2450600.2454000.2454004,022
14 Apr 20240.2414890.2574940.2284510.2574940.2574941,638
13 Apr 20240.2803850.3041430.2414890.2414890.2414893,389
12 Apr 20240.3113340.3115320.2799420.2803850.2803856,044
11 Apr 20240.3108170.3373620.3099990.3113340.311334931
10 Apr 20240.3138870.3147630.3103610.3108170.3108171,651
09 Apr 20240.3431660.3437540.3132700.3138870.3138872,643
08 Apr 20240.3440470.3440470.3426100.3431660.3431661,776
07 Apr 20240.3132610.3440470.3132610.3440470.344047257
06 Apr 20240.3440470.3440470.3132610.3132610.313261488
05 Apr 20240.3210510.3441270.3204940.3440470.344047262
04 Apr 20240.3459850.3463730.3206950.3210510.321051362
03 Apr 20240.3124150.3464880.3121210.3459850.3459851,124
02 Apr 20240.3320250.3331600.3120040.3124150.3124151,871
01 Apr 20240.3404420.3491240.3318950.3320250.3320251,334
31 Mar 20240.3441280.3557160.3401920.3404420.3404421,767
30 Mar 20240.3528930.3629950.3441280.3441280.344128146
29 Mar 20240.3426130.3748580.3426130.3528930.3528931,763
28 Mar 20240.3366840.3780620.3361020.3426130.3426131,538
27 Mar 20240.3676820.3776670.3357690.3366840.3366849,762
26 Mar 20240.3731280.3745140.3167960.3676820.3676822,955
25 Mar 20240.3336640.3737400.3336280.3731280.3731283,056
24 Mar 20240.3398780.3537110.3320690.3336640.3336641,591
23 Mar 20240.3235160.3398780.3235160.3398780.339878784
22 Mar 20240.3258220.3439680.3232600.3235160.323516957
21 Mar 20240.3457180.3468780.3237150.3258220.3258226,084
20 Mar 20240.3111230.3462510.3056580.3457180.3457189,680
19 Mar 20240.3236960.3559890.3071430.3111230.31112318,028
18 Mar 20240.3327840.3328820.3236170.3236960.3236969,189
17 Mar 20240.3482570.3664480.3323210.3327840.3327845,327
16 Mar 20240.3648690.4058360.3482570.3482570.3482573,413
15 Mar 20240.4041350.4089080.3634450.3648690.36486910,737
14 Mar 20240.4147500.4149330.3761570.4041350.40413518,474
13 Mar 20240.3909630.4147500.3743410.4147500.41475029,197
12 Mar 20240.3585420.3919610.3585420.3909630.39096311,315
11 Mar 20240.3610210.3808950.3470870.3585420.35854215,213
10 Mar 20240.3653140.3794370.3607580.3610210.3610216,187
09 Mar 20240.3649340.3795890.3649340.3653140.3653142,041
08 Mar 20240.3744580.3874050.3422590.3649340.3649342,519
07 Mar 20240.3329590.3778800.3323300.3744580.37445816,727
06 Mar 20240.3371900.3717490.3224250.3329590.33295917,078
05 Mar 20240.3955070.3955070.3217910.3371900.337190581,834
04 Mar 20240.4039260.4047280.3786210.3955070.39550722,534
03 Mar 20240.3904200.4046770.3624900.4039260.4039268,859
02 Mar 20240.3549070.3922970.3467980.3904200.39042021,118
01 Mar 20240.3217990.3549070.3007360.3549070.35490713,831
29 Feb 20240.3070360.3328270.2919040.3217950.32179516,859
28 Feb 20240.2834050.3181360.2821350.3070280.30702856,321
27 Feb 20240.2826590.3042960.2826090.2834050.2834059,764
26 Feb 20240.2829410.2930470.2825360.2826590.28265910,096
25 Feb 20240.2826450.2829410.2826450.2829410.2829415,259
24 Feb 20240.2782120.2826450.2782120.2826450.28264514,032
23 Feb 20240.2787060.2826870.2774400.2782120.2782121,388
22 Feb 20240.2797650.3056430.2776420.2787060.2787061,140
21 Feb 20240.2862410.3076120.2791870.2797650.2797656,619
20 Feb 20240.3023970.3113100.2852190.2862410.28624110,643
19 Feb 20240.2842600.3023970.2836700.3023970.30239717,715
18 Feb 20240.2799830.2851610.2799830.2842600.2842602,143
17 Feb 20240.2800580.2836600.2799830.2799830.2799832,616
16 Feb 20240.2914270.2925940.2798500.2800580.2800585,780
15 Feb 20240.2862740.3076210.2835340.2914270.2914279,170
14 Feb 20240.2732500.3134890.2732500.2862740.28627435,034
13 Feb 20240.2703470.2935030.2703240.2732500.2732505,960
12 Feb 20240.2539960.2929100.2538370.2703470.2703472,799
11 Feb 20240.2542930.2785510.2530910.2539960.2539962,736
10 Feb 20240.2553440.2553440.2533170.2542930.25429342
09 Feb 20240.2413830.2652620.2412240.2553440.2553448,107
08 Feb 20240.2416790.2438710.2412230.2413960.2413961,837
07 Feb 20240.2392110.2809710.2383150.2416790.2416796,840
06 Feb 20240.2431740.2802570.2386550.2392110.2392117,371
05 Feb 20240.2370670.2436070.2369980.2431740.2431741,051
04 Feb 20240.2410880.2411630.2370550.2370670.237067621
03 Feb 20240.2409390.2415360.2409390.2410880.241088138
02 Feb 20240.2383540.2675500.2370460.2409390.2409392,279
01 Feb 20240.2381730.2664340.2367140.2384140.2384143,763
31 Jan 20240.2515780.2772300.2380030.2381730.2381735,565
30 Jan 20240.2499630.2706180.2499630.2515780.2515782,451
29 Jan 20240.2682800.2685090.2376230.2499630.2499637,616
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...