SKALE Historical Data

SKL Page 10
Download
Date Close Price change Market cap Trading volume
Feb 4, 2025 $ 0.0414
-5.80%
$ 234.41 million $ 43.88 million
Feb 3, 2025 $ 0.044
+1.17%
$ 248.88 million $ 77.93 million
Feb 2, 2025 $ 0.0435
-13.30%
$ 245.99 million $ 48.63 million
Feb 1, 2025 $ 0.0502
-6.65%
$ 282.81 million $ 40.55 million
Jan 31, 2025 $ 0.0537
-8.81%
$ 302.97 million $ 42.23 million
Jan 30, 2025 $ 0.0589
-4.05%
$ 332.24 million $ 90.69 million
Jan 29, 2025 $ 0.0614
+24.92%
$ 346.3 million $ 185.36 million
Jan 28, 2025 $ 0.0492
-13.47%
$ 277.22 million $ 122.52 million
Jan 27, 2025 $ 0.0568
+9.20%
$ 320.1 million $ 131.3 million
Jan 26, 2025 $ 0.0519
+20.23%
$ 292.8 million $ 270.19 million
Jan 25, 2025 $ 0.0432
+5.68%
$ 243.49 million $ 44.08 million
Jan 24, 2025 $ 0.0409
-1.88%
$ 230.37 million $ 24.83 million
Jan 23, 2025 $ 0.0417
-0.26%
$ 234.77 million $ 25.46 million
Jan 22, 2025 $ 0.0418
-2.99%
$ 235.37 million $ 24 million
Jan 21, 2025 $ 0.043
+3.92%
$ 242.62 million $ 33.08 million
Jan 20, 2025 $ 0.0414
-1.79%
$ 233.4 million $ 46.35 million
Jan 19, 2025 $ 0.0422
-12.07%
$ 237.7 million $ 38.63 million
Jan 18, 2025 $ 0.048
-5.25%
$ 270.36 million $ 35.61 million
Jan 17, 2025 $ 0.0506
+10.83%
$ 285.31 million $ 34.41 million
Jan 16, 2025 $ 0.0457
-2.12%
$ 257.44 million $ 26.37 million
Jan 15, 2025 $ 0.0467
+7.03%
$ 263.02 million $ 23.33 million
Jan 14, 2025 $ 0.0436
+3.34%
$ 245.74 million $ 18.48 million
Jan 13, 2025 $ 0.0422
-2.50%
$ 237.76 million $ 24.64 million
Jan 12, 2025 $ 0.0433
-1.36%
$ 243.86 million $ 13.92 million
Jan 11, 2025 $ 0.0439
-0.59%
$ 247.23 million $ 13.55 million
Jan 10, 2025 $ 0.0441
+0.76%
$ 248.69 million $ 20.19 million
Jan 9, 2025 $ 0.0438
-1.70%
$ 246.81 million $ 23.79 million
Jan 8, 2025 $ 0.0445
-6.34%
$ 251.07 million $ 27.95 million
Jan 7, 2025 $ 0.0476
-12.13%
$ 268.04 million $ 33.34 million
Jan 6, 2025 $ 0.0541
-1.12%
$ 305.05 million $ 32.09 million
Jan 5, 2025 $ 0.0547
+2.32%
$ 308.46 million $ 25.3 million
Jan 4, 2025 $ 0.0535
-1.32%
$ 301.48 million $ 26.68 million
Jan 3, 2025 $ 0.0542
+8.44%
$ 305.51 million $ 30.25 million
Jan 2, 2025 $ 0.05
+1.50%
$ 281.73 million $ 30.05 million
Jan 1, 2025 $ 0.0492
+3.50%
$ 277.53 million $ 22.65 million
Dec 31, 2024 $ 0.0476
-2.05%
$ 268.2 million $ 28.1 million
Dec 30, 2024 $ 0.0486
-0.41%
$ 273.81 million $ 29.96 million
Dec 29, 2024 $ 0.0488
-6.31%
$ 274.95 million $ 23.06 million
Dec 28, 2024 $ 0.0521
+5.72%
$ 292.56 million $ 25.16 million
Dec 27, 2024 $ 0.0493
+0.23%
$ 276.69 million $ 25.97 million
Dec 26, 2024 $ 0.0491
-6.02%
$ 276.08 million $ 27.16 million
Dec 25, 2024 $ 0.0523
-1.10%
$ 293.8 million $ 28.58 million
Dec 24, 2024 $ 0.0529
+3.99%
$ 297.1 million $ 28.73 million
Dec 23, 2024 $ 0.0509
+6.94%
$ 285.75 million $ 36.34 million
Dec 22, 2024 $ 0.0476
+0.94%
$ 267.21 million $ 34.43 million
Dec 21, 2024 $ 0.0471
-5.40%
$ 264.7 million $ 38.34 million
Dec 20, 2024 $ 0.0498
+2.95%
$ 279.82 million $ 51.74 million
Dec 19, 2024 $ 0.0484
-7.69%
$ 271.8 million $ 52.71 million
Dec 18, 2024 $ 0.0524
-11.81%
$ 294.46 million $ 48.94 million
Dec 17, 2024 $ 0.0594
-8.18%
$ 333.88 million $ 40.07 million