SKALE Historical Data

SKL Page 14
Download
Date Close Price change Market cap Trading volume
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
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