SKALE Historical Data

SKL Page 13
Download
Date Close Price change Market cap Trading volume
Sep 7, 2024 $ 0.0294
+0.31%
$ 161.81 million $ 17.67 million
Sep 6, 2024 $ 0.0293
-2.89%
$ 161.32 million $ 20.73 million
Sep 5, 2024 $ 0.0302
-3.88%
$ 166.13 million $ 18.23 million
Sep 4, 2024 $ 0.0314
+1.51%
$ 172.83 million $ 20.35 million
Sep 3, 2024 $ 0.0309
-3.67%
$ 170.26 million $ 17.63 million
Sep 2, 2024 $ 0.0321
+7.78%
$ 176.75 million $ 25.45 million
Sep 1, 2024 $ 0.0298
-3.68%
$ 164.02 million $ 16.18 million
Aug 31, 2024 $ 0.0309
-1.93%
$ 169.64 million $ 13.4 million
Aug 30, 2024 $ 0.0315
+0.18%
$ 172.98 million $ 19.73 million
Aug 29, 2024 $ 0.0315
-0.63%
$ 172.67 million $ 18.8 million
Aug 28, 2024 $ 0.0317
-2.79%
$ 173.75 million $ 22.36 million
Aug 27, 2024 $ 0.0326
-7.17%
$ 178.75 million $ 21.66 million
Aug 26, 2024 $ 0.0351
-6.74%
$ 192.58 million $ 22.39 million
Aug 25, 2024 $ 0.0377
-2.81%
$ 206.53 million $ 20.27 million
Aug 24, 2024 $ 0.0387
+2.44%
$ 212.48 million $ 28.47 million
Aug 23, 2024 $ 0.0378
+5.71%
$ 207.42 million $ 26.29 million
Aug 22, 2024 $ 0.0358
+1.20%
$ 196.23 million $ 19.46 million
Aug 21, 2024 $ 0.0354
+2.37%
$ 193.9 million $ 19.17 million
Aug 20, 2024 $ 0.0345
-1.36%
$ 189.4 million $ 20.41 million
Aug 19, 2024 $ 0.035
+3.78%
$ 191.98 million $ 23.9 million
Aug 18, 2024 $ 0.0337
+1.06%
$ 184.97 million $ 21.26 million
Aug 17, 2024 $ 0.0334
+3.81%
$ 183.01 million $ 18.63 million
Aug 16, 2024 $ 0.0322
-0.37%
$ 176.31 million $ 22.13 million
Aug 15, 2024 $ 0.0323
-4.58%
$ 176.97 million $ 23.72 million
Aug 14, 2024 $ 0.0338
-2.46%
$ 185.46 million $ 24.55 million
Aug 13, 2024 $ 0.0347
-0.39%
$ 190.17 million $ 21.6 million
Aug 12, 2024 $ 0.0348
+6.32%
$ 190.9 million $ 26.64 million
Aug 11, 2024 $ 0.0327
-6.14%
$ 179.57 million $ 26.76 million
Aug 10, 2024 $ 0.0349
+0.66%
$ 187.81 million $ 21.6 million
Aug 9, 2024 $ 0.0347
-2.61%
$ 186.57 million $ 27.51 million
Aug 8, 2024 $ 0.0356
+11.16%
$ 191.58 million $ 28.35 million
Aug 7, 2024 $ 0.032
-7.74%
$ 172.35 million $ 31.74 million
Aug 6, 2024 $ 0.0347
+6.10%
$ 186.8 million $ 48.9 million
Aug 5, 2024 $ 0.0327
-19.62%
$ 176.16 million $ 75.85 million
Aug 4, 2024 $ 0.0407
-6.86%
$ 219.19 million $ 34.83 million
Aug 3, 2024 $ 0.0437
-10.70%
$ 235.44 million $ 47.13 million
Aug 2, 2024 $ 0.049
-11.63%
$ 263.68 million $ 44.3 million
Aug 1, 2024 $ 0.0554
+12.92%
$ 298.4 million $ 28.07 million
Jul 31, 2024 $ 0.0491
-6.57%
$ 264.27 million $ 37.71 million
Jul 30, 2024 $ 0.0526
+5.21%
$ 282.9 million $ 27.55 million
Jul 29, 2024 $ 0.05
-1.06%
$ 268.93 million $ 15.77 million
Jul 28, 2024 $ 0.0505
-2.18%
$ 271.81 million $ 29.67 million
Jul 27, 2024 $ 0.0516
+6.21%
$ 276.77 million $ 47.04 million
Jul 26, 2024 $ 0.0486
+7.19%
$ 260.6 million $ 14.96 million
Jul 25, 2024 $ 0.0454
-0.08%
$ 243.15 million $ 26.87 million
Jul 24, 2024 $ 0.0454
-5.84%
$ 243.34 million $ 23.34 million
Jul 23, 2024 $ 0.0482
-2.26%
$ 258.42 million $ 26.26 million
Jul 22, 2024 $ 0.0493
-6.39%
$ 264.39 million $ 23.63 million
Jul 21, 2024 $ 0.0527
+0.26%
$ 282.43 million $ 22.12 million
Jul 20, 2024 $ 0.0525
+3.68%
$ 281.7 million $ 27.03 million