SKALE Historical Data

SKL Page 11
Download
Date Close Price change Market cap Trading volume
Feb 24, 2025 $ 0.0324
-9.65%
$ 183.08 million $ 24.2 million
Feb 23, 2025 $ 0.0358
-3.45%
$ 202.61 million $ 17.37 million
Feb 22, 2025 $ 0.0371
+5.75%
$ 209.85 million $ 22.52 million
Feb 21, 2025 $ 0.0351
-2.77%
$ 198.42 million $ 28.05 million
Feb 20, 2025 $ 0.0361
+6.88%
$ 204.1 million $ 20.98 million
Feb 19, 2025 $ 0.0338
+1.00%
$ 190.96 million $ 20.56 million
Feb 18, 2025 $ 0.0334
-4.09%
$ 189.07 million $ 24.65 million
Feb 17, 2025 $ 0.0349
-3.76%
$ 197.14 million $ 23.96 million
Feb 16, 2025 $ 0.0362
+0.11%
$ 204.83 million $ 21.49 million
Feb 15, 2025 $ 0.0362
-4.29%
$ 204.57 million $ 19.63 million
Feb 14, 2025 $ 0.0378
+2.83%
$ 213.74 million $ 23.62 million
Feb 13, 2025 $ 0.0368
-6.14%
$ 207.86 million $ 25.78 million
Feb 12, 2025 $ 0.0392
+3.75%
$ 221.46 million $ 27.28 million
Feb 11, 2025 $ 0.0377
-3.58%
$ 213.45 million $ 23.2 million
Feb 10, 2025 $ 0.0391
+2.06%
$ 221.38 million $ 25.19 million
Feb 9, 2025 $ 0.0384
-2.13%
$ 216.92 million $ 20.37 million
Feb 8, 2025 $ 0.0392
+5.74%
$ 221.64 million $ 22.44 million
Feb 7, 2025 $ 0.0371
-1.49%
$ 209.65 million $ 31.91 million
Feb 6, 2025 $ 0.0376
-5.81%
$ 212.81 million $ 29.5 million
Feb 5, 2025 $ 0.04
-3.62%
$ 225.95 million $ 29.8 million
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