SKALE Historical Data

SKL Page 15
Download
Date Close Price change Market cap Trading volume
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
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