SKALE Historical Data

SKL Page 12
Download
Date Close Price change Market cap Trading volume
Oct 27, 2024 $ 0.0353
+1.19%
$ 195.75 million $ 14.4 million
Oct 26, 2024 $ 0.0349
+1.25%
$ 192.82 million $ 18.52 million
Oct 25, 2024 $ 0.0344
-10.69%
$ 190.46 million $ 21.19 million
Oct 24, 2024 $ 0.0386
+0.68%
$ 213.25 million $ 20.7 million
Oct 23, 2024 $ 0.0383
-5.17%
$ 211.8 million $ 20.35 million
Oct 22, 2024 $ 0.0404
-1.04%
$ 223.13 million $ 20.11 million
Oct 21, 2024 $ 0.0408
-7.23%
$ 225.5 million $ 24.07 million
Oct 20, 2024 $ 0.044
+9.51%
$ 243.13 million $ 26.23 million
Oct 19, 2024 $ 0.0402
-0.91%
$ 222 million $ 23.72 million
Oct 18, 2024 $ 0.0405
+9.39%
$ 224.04 million $ 43.2 million
Oct 17, 2024 $ 0.037
-3.02%
$ 204.8 million $ 17.33 million
Oct 16, 2024 $ 0.0382
-1.81%
$ 211.17 million $ 19.5 million
Oct 15, 2024 $ 0.0389
+0.02%
$ 215.07 million $ 22.42 million
Oct 14, 2024 $ 0.0389
+7.32%
$ 215.07 million $ 23.71 million
Oct 13, 2024 $ 0.0362
-0.68%
$ 200.38 million $ 13.7 million
Oct 12, 2024 $ 0.0365
+2.21%
$ 201.73 million $ 12.11 million
Oct 11, 2024 $ 0.0357
+6.28%
$ 197.36 million $ 16.68 million
Oct 10, 2024 $ 0.0336
+0.07%
$ 185.7 million $ 15.22 million
Oct 9, 2024 $ 0.0336
-5.90%
$ 185.6 million $ 18.21 million
Oct 8, 2024 $ 0.0357
-2.79%
$ 197.23 million $ 17.5 million
Oct 7, 2024 $ 0.0367
-3.03%
$ 202.88 million $ 19.99 million
Oct 6, 2024 $ 0.0378
+3.15%
$ 209.22 million $ 13.17 million
Oct 5, 2024 $ 0.0367
-3.07%
$ 202.82 million $ 14.45 million
Oct 4, 2024 $ 0.0379
+8.82%
$ 209.26 million $ 21.08 million
Oct 3, 2024 $ 0.0348
-0.50%
$ 192.31 million $ 22.24 million
Oct 2, 2024 $ 0.035
-2.79%
$ 193.3 million $ 22.65 million
Oct 1, 2024 $ 0.036
-9.32%
$ 198.84 million $ 24.92 million
Sep 30, 2024 $ 0.0397
-7.88%
$ 219.31 million $ 20.6 million
Sep 29, 2024 $ 0.0431
-0.19%
$ 238.02 million $ 17.04 million
Sep 28, 2024 $ 0.0431
-4.81%
$ 237.59 million $ 29.29 million
Sep 27, 2024 $ 0.0453
+16.90%
$ 249.65 million $ 47.49 million
Sep 26, 2024 $ 0.0388
+4.22%
$ 213.55 million $ 19.43 million
Sep 25, 2024 $ 0.0372
-2.64%
$ 204.89 million $ 23.65 million
Sep 24, 2024 $ 0.0382
+7.54%
$ 210.49 million $ 21.75 million
Sep 23, 2024 $ 0.0355
+1.15%
$ 195.75 million $ 19.61 million
Sep 22, 2024 $ 0.0351
-4.33%
$ 193.53 million $ 15.5 million
Sep 21, 2024 $ 0.0367
+5.64%
$ 202.27 million $ 20.09 million
Sep 20, 2024 $ 0.0348
-0.61%
$ 191.47 million $ 19.25 million
Sep 19, 2024 $ 0.035
+5.50%
$ 192.63 million $ 22.12 million
Sep 18, 2024 $ 0.0332
+2.15%
$ 182.59 million $ 17.2 million
Sep 17, 2024 $ 0.0325
+5.78%
$ 178.75 million $ 17.98 million
Sep 16, 2024 $ 0.0307
-4.64%
$ 168.98 million $ 15.59 million
Sep 15, 2024 $ 0.0322
-4.24%
$ 177.2 million $ 14.28 million
Sep 14, 2024 $ 0.0336
+0.27%
$ 185.01 million $ 14.33 million
Sep 13, 2024 $ 0.0335
+0.09%
$ 184.51 million $ 17.07 million
Sep 12, 2024 $ 0.0335
+6.14%
$ 184.36 million $ 24.28 million
Sep 11, 2024 $ 0.0315
-1.21%
$ 173.7 million $ 17.1 million
Sep 10, 2024 $ 0.0319
+0.92%
$ 175.81 million $ 17.86 million
Sep 9, 2024 $ 0.0316
+5.55%
$ 174.21 million $ 19.14 million
Sep 8, 2024 $ 0.03
+2.00%
$ 165.05 million $ 14.59 million