SKALE Historical Data

SKL Page 11
Download
Date Close Price change Market cap Trading volume
Apr 5, 2025 $ 0.0204
-2.42%
$ 115.69 million $ 11.58 million
Apr 4, 2025 $ 0.0209
-0.48%
$ 118.56 million $ 21.63 million
Apr 3, 2025 $ 0.021
+1.99%
$ 119.16 million $ 22.96 million
Apr 2, 2025 $ 0.0206
-9.37%
$ 116.84 million $ 31.54 million
Apr 1, 2025 $ 0.0227
+1.51%
$ 128.89 million $ 22.2 million
Mar 31, 2025 $ 0.0224
-2.59%
$ 126.92 million $ 20.51 million
Mar 30, 2025 $ 0.023
-1.12%
$ 130.25 million $ 15.38 million
Mar 29, 2025 $ 0.0232
-5.52%
$ 131.73 million $ 17.24 million
Mar 28, 2025 $ 0.0246
-6.11%
$ 139.47 million $ 20.4 million
Mar 27, 2025 $ 0.0262
-2.29%
$ 148.54 million $ 18.84 million
Mar 26, 2025 $ 0.0268
-6.43%
$ 152.02 million $ 20.79 million
Mar 25, 2025 $ 0.0286
-0.50%
$ 162.47 million $ 19.64 million
Mar 24, 2025 $ 0.0288
+4.39%
$ 163.3 million $ 21.48 million
Mar 23, 2025 $ 0.0276
-0.25%
$ 156.45 million $ 18.23 million
Mar 22, 2025 $ 0.0276
+0.02%
$ 156.83 million $ 19.58 million
Mar 21, 2025 $ 0.0276
+0.25%
$ 156.84 million $ 23.73 million
Mar 20, 2025 $ 0.0276
-5.83%
$ 156.45 million $ 22.16 million
Mar 19, 2025 $ 0.0293
+7.46%
$ 166.08 million $ 28.93 million
Mar 18, 2025 $ 0.0272
-1.81%
$ 154.56 million $ 18.11 million
Mar 17, 2025 $ 0.0277
+5.27%
$ 157.39 million $ 17 million
Mar 16, 2025 $ 0.0264
-7.61%
$ 149.51 million $ 15.04 million
Mar 15, 2025 $ 0.0285
+8.11%
$ 161.79 million $ 17.76 million
Mar 14, 2025 $ 0.0269
+5.12%
$ 152.69 million $ 14.61 million
Mar 13, 2025 $ 0.0256
-3.42%
$ 145.24 million $ 19.28 million
Mar 12, 2025 $ 0.0265
+5.41%
$ 150.38 million $ 19.46 million
Mar 11, 2025 $ 0.0251
+3.63%
$ 142.64 million $ 24.61 million
Mar 10, 2025 $ 0.0243
-2.87%
$ 137.6 million $ 30.7 million
Mar 9, 2025 $ 0.025
-10.36%
$ 141.67 million $ 20.25 million
Mar 8, 2025 $ 0.0278
-1.44%
$ 157.98 million $ 20.09 million
Mar 7, 2025 $ 0.0283
-2.98%
$ 160.27 million $ 25.69 million
Mar 6, 2025 $ 0.0291
-1.46%
$ 165.2 million $ 22.13 million
Mar 5, 2025 $ 0.0296
+2.26%
$ 167.69 million $ 25.3 million
Mar 4, 2025 $ 0.0289
-0.68%
$ 163.98 million $ 30.87 million
Mar 3, 2025 $ 0.0291
-15.38%
$ 165.11 million $ 27.28 million
Mar 2, 2025 $ 0.0344
+8.18%
$ 195.15 million $ 24.42 million
Mar 1, 2025 $ 0.0318
-1.94%
$ 179.88 million $ 20.95 million
Feb 28, 2025 $ 0.0324
-3.01%
$ 183.43 million $ 25.72 million
Feb 27, 2025 $ 0.0334
+1.55%
$ 189.12 million $ 24.06 million
Feb 26, 2025 $ 0.0329
+0.64%
$ 186.23 million $ 26.51 million
Feb 25, 2025 $ 0.0327
+1.08%
$ 185.05 million $ 28.07 million
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