SKALE Historical Data

SKL Page 12
Download
Date Close Price change Market cap Trading volume
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
Dec 16, 2024 $ 0.0647
-3.48%
$ 363.63 million $ 40.47 million
Dec 15, 2024 $ 0.0671
+2.94%
$ 376.71 million $ 30.96 million
Dec 14, 2024 $ 0.0651
-6.13%
$ 365.88 million $ 37.07 million
Dec 13, 2024 $ 0.0694
+1.01%
$ 389.76 million $ 42.51 million
Dec 12, 2024 $ 0.0687
+0.22%
$ 385.88 million $ 52.33 million
Dec 11, 2024 $ 0.0686
+8.34%
$ 385.05 million $ 43.41 million
Dec 10, 2024 $ 0.0633
-3.50%
$ 355.41 million $ 67.4 million
Dec 9, 2024 $ 0.0656
-17.57%
$ 368.34 million $ 76.14 million
Dec 8, 2024 $ 0.0795
+1.07%
$ 446.75 million $ 50.27 million
Dec 7, 2024 $ 0.0786
-1.23%
$ 441.33 million $ 44.8 million
Dec 6, 2024 $ 0.0795
-0.60%
$ 446.78 million $ 66.25 million
Dec 5, 2024 $ 0.0801
+1.17%
$ 449.9 million $ 91.04 million
Dec 4, 2024 $ 0.0792
+0.18%
$ 444.56 million $ 87.78 million
Dec 3, 2024 $ 0.079
+3.63%
$ 443.74 million $ 82.57 million
Dec 2, 2024 $ 0.0762
-3.58%
$ 428.18 million $ 76.2 million
Dec 1, 2024 $ 0.0791
-1.32%
$ 444.03 million $ 49.99 million
Nov 30, 2024 $ 0.0801
+0.64%
$ 444.6 million $ 68.59 million
Nov 29, 2024 $ 0.0796
+8.89%
$ 441.77 million $ 92.86 million
Nov 28, 2024 $ 0.0731
+10.45%
$ 405.68 million $ 165.95 million
Nov 27, 2024 $ 0.0662
+14.30%
$ 367.32 million $ 167.68 million
Nov 26, 2024 $ 0.0579
-0.83%
$ 321.31 million $ 51.1 million
Nov 25, 2024 $ 0.0584
-5.56%
$ 324.08 million $ 48.47 million
Nov 24, 2024 $ 0.0618
+4.70%
$ 343.08 million $ 73.22 million
Nov 23, 2024 $ 0.059
+9.27%
$ 327.57 million $ 57.68 million
Nov 22, 2024 $ 0.054
+3.70%
$ 299.79 million $ 42.57 million
Nov 21, 2024 $ 0.0521
+14.30%
$ 289.09 million $ 69.14 million
Nov 20, 2024 $ 0.0456
-5.76%
$ 252.86 million $ 41.49 million
Nov 19, 2024 $ 0.0484
+0.30%
$ 268.45 million $ 83.15 million
Nov 18, 2024 $ 0.0482
+16.96%
$ 267.66 million $ 52.72 million
Nov 17, 2024 $ 0.0412
-3.17%
$ 228.77 million $ 56.34 million