SKALE Historical Data

SKL Page 13
Download
Date Close Price change Market cap Trading volume
Nov 16, 2024 $ 0.0426
+7.76%
$ 236.19 million $ 28.86 million
Nov 15, 2024 $ 0.0395
+2.90%
$ 219.18 million $ 29.3 million
Nov 14, 2024 $ 0.0384
-1.84%
$ 213 million $ 33.67 million
Nov 13, 2024 $ 0.0391
-7.20%
$ 216.99 million $ 36.91 million
Nov 12, 2024 $ 0.0421
-3.40%
$ 233.82 million $ 40.56 million
Nov 11, 2024 $ 0.0436
+4.31%
$ 242.09 million $ 32.99 million
Nov 10, 2024 $ 0.0418
+3.98%
$ 232.02 million $ 30.86 million
Nov 9, 2024 $ 0.0402
+4.28%
$ 223 million $ 24.07 million
Nov 8, 2024 $ 0.0385
+0.04%
$ 213.85 million $ 22.46 million
Nov 7, 2024 $ 0.0385
+1.43%
$ 213.69 million $ 32.71 million
Nov 6, 2024 $ 0.038
+16.56%
$ 210.66 million $ 30.73 million
Nov 5, 2024 $ 0.0326
+6.55%
$ 180.73 million $ 17.83 million
Nov 4, 2024 $ 0.0306
-4.27%
$ 169.63 million $ 18.53 million
Nov 3, 2024 $ 0.0319
-2.85%
$ 177.19 million $ 16.41 million
Nov 2, 2024 $ 0.0329
-3.72%
$ 182.38 million $ 14.69 million
Nov 1, 2024 $ 0.0342
-1.76%
$ 189.44 million $ 18.62 million
Oct 31, 2024 $ 0.0348
-5.53%
$ 192.84 million $ 18.08 million
Oct 30, 2024 $ 0.0368
-3.28%
$ 204.14 million $ 20.6 million
Oct 29, 2024 $ 0.038
+8.94%
$ 211.06 million $ 28.62 million
Oct 28, 2024 $ 0.0349
-1.04%
$ 193.75 million $ 20.37 million
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