SKALE Historical Data

SKL Page 14
Download
Date Close Price change Market cap Trading volume
Jul 19, 2024 $ 0.0507
+6.08%
$ 271.69 million $ 27.66 million
Jul 18, 2024 $ 0.0478
-0.98%
$ 256.12 million $ 22.88 million
Jul 17, 2024 $ 0.0482
-0.04%
$ 258.65 million $ 24.59 million
Jul 16, 2024 $ 0.0483
-0.37%
$ 258.75 million $ 25.15 million
Jul 15, 2024 $ 0.0484
+6.40%
$ 259.71 million $ 24.36 million
Jul 14, 2024 $ 0.0455
+5.73%
$ 244.1 million $ 20.13 million
Jul 13, 2024 $ 0.0431
+0.72%
$ 230.84 million $ 18.11 million
Jul 12, 2024 $ 0.0427
+1.16%
$ 229.17 million $ 21.01 million
Jul 11, 2024 $ 0.0423
-1.00%
$ 226.55 million $ 20.99 million
Jul 10, 2024 $ 0.0427
-0.99%
$ 228.83 million $ 16.92 million
Jul 9, 2024 $ 0.0431
+3.44%
$ 231.12 million $ 17.87 million
Jul 8, 2024 $ 0.0417
+3.55%
$ 223.43 million $ 29.52 million
Jul 7, 2024 $ 0.0402
-2.96%
$ 215.76 million $ 23.5 million
Jul 6, 2024 $ 0.0415
+6.45%
$ 222.34 million $ 29.75 million
Jul 5, 2024 $ 0.039
-5.70%
$ 208.87 million $ 45.82 million
Jul 4, 2024 $ 0.0413
-11.41%
$ 221.45 million $ 23.3 million
Jul 3, 2024 $ 0.0466
-5.93%
$ 249.99 million $ 22.19 million
Jul 2, 2024 $ 0.0496
-1.52%
$ 265.74 million $ 19.94 million
Jul 1, 2024 $ 0.0503
-1.69%
$ 269.84 million $ 20.32 million
Jun 30, 2024 $ 0.0512
+4.89%
$ 274.47 million $ 19.07 million
Jun 29, 2024 $ 0.0488
-3.68%
$ 260.64 million $ 19.36 million
Jun 28, 2024 $ 0.0507
-4.27%
$ 270.61 million $ 21.24 million
Jun 27, 2024 $ 0.0529
+2.99%
$ 282.67 million $ 22.11 million
Jun 26, 2024 $ 0.0514
-3.23%
$ 274.45 million $ 21.69 million
Jun 25, 2024 $ 0.0531
+2.63%
$ 283.62 million $ 26.12 million
Jun 24, 2024 $ 0.0518
-0.61%
$ 276.33 million $ 28.62 million
Jun 23, 2024 $ 0.0521
-1.60%
$ 278.1 million $ 17.92 million
Jun 22, 2024 $ 0.0529
-1.86%
$ 282.61 million $ 21.64 million
Jun 21, 2024 $ 0.0539
-1.51%
$ 287.97 million $ 24.72 million
Jun 20, 2024 $ 0.0548
-1.21%
$ 292.38 million $ 24.5 million
Jun 19, 2024 $ 0.0554
+2.92%
$ 295.87 million $ 24.17 million
Jun 18, 2024 $ 0.0539
-8.79%
$ 287.57 million $ 35.96 million
Jun 17, 2024 $ 0.059
-5.81%
$ 315.27 million $ 25.55 million
Jun 16, 2024 $ 0.0627
-1.20%
$ 334.72 million $ 17.86 million
Jun 15, 2024 $ 0.0634
+0.39%
$ 338.71 million $ 27.51 million
Jun 14, 2024 $ 0.0632
-4.72%
$ 337.37 million $ 39.15 million
Jun 13, 2024 $ 0.0663
+2.13%
$ 354.1 million $ 71.42 million
Jun 12, 2024 $ 0.065
+6.65%
$ 346.74 million $ 27.03 million
Jun 11, 2024 $ 0.0609
-4.57%
$ 325.12 million $ 28.48 million
Jun 10, 2024 $ 0.0638
-3.41%
$ 340.7 million $ 21.44 million
Jun 9, 2024 $ 0.0661
+0.02%
$ 352.73 million $ 18.14 million
Jun 8, 2024 $ 0.0661
-4.52%
$ 352.75 million $ 25.17 million
Jun 7, 2024 $ 0.0692
-7.29%
$ 369.33 million $ 31.53 million
Jun 6, 2024 $ 0.0746
-4.69%
$ 398.38 million $ 26.1 million
Jun 5, 2024 $ 0.0783
+6.90%
$ 417.99 million $ 38.52 million
Jun 4, 2024 $ 0.0732
-4.46%
$ 390.98 million $ 45.22 million
Jun 3, 2024 $ 0.0767
-2.32%
$ 409.22 million $ 30.41 million
Jun 2, 2024 $ 0.0785
-0.76%
$ 418.97 million $ 29.69 million
Jun 1, 2024 $ 0.0791
-1.17%
$ 421.95 million $ 18.51 million
May 31, 2024 $ 0.08
-2.19%
$ 426.94 million $ 27.53 million