SKALE Historical Data

SKL Page 17
Download
Date Close Price change Market cap Trading volume
Feb 20, 2024 $ 0.0895
-3.74%
$ 469.78 million $ 27.77 million
Feb 19, 2024 $ 0.093
+0.25%
$ 488.04 million $ 22.14 million
Feb 18, 2024 $ 0.0927
+0.37%
$ 486.8 million $ 16.5 million
Feb 17, 2024 $ 0.0924
+1.22%
$ 484.9 million $ 22.04 million
Feb 16, 2024 $ 0.0913
-1.82%
$ 479.03 million $ 62.12 million
Feb 15, 2024 $ 0.093
+7.91%
$ 487.92 million $ 80.5 million
Feb 14, 2024 $ 0.0861
+5.69%
$ 452.16 million $ 28.22 million
Feb 13, 2024 $ 0.0815
+1.37%
$ 427.83 million $ 40.51 million
Feb 12, 2024 $ 0.0804
+4.48%
$ 422.06 million $ 20.86 million
Feb 11, 2024 $ 0.077
-3.60%
$ 403.98 million $ 15.61 million
Feb 10, 2024 $ 0.0798
+1.07%
$ 419.07 million $ 16.99 million
Feb 9, 2024 $ 0.079
+8.52%
$ 414.63 million $ 40.53 million
Feb 8, 2024 $ 0.0728
-1.35%
$ 382.07 million $ 16.24 million
Feb 7, 2024 $ 0.0738
+3.40%
$ 387.3 million $ 25.71 million
Feb 6, 2024 $ 0.0714
+0.19%
$ 374.57 million $ 13.81 million
Feb 5, 2024 $ 0.0712
+0.59%
$ 373.86 million $ 16.94 million
Feb 4, 2024 $ 0.0708
-1.84%
$ 371.65 million $ 15.23 million
Feb 3, 2024 $ 0.0721
-1.22%
$ 378.62 million $ 19.02 million
Feb 2, 2024 $ 0.073
+0.77%
$ 383.3 million $ 23.29 million
Feb 1, 2024 $ 0.0725
+0.34%
$ 380.38 million $ 25.46 million
Jan 31, 2024 $ 0.0722
-4.48%
$ 379.09 million $ 28.23 million
Jan 30, 2024 $ 0.0756
-1.74%
$ 396.86 million $ 32.4 million
Jan 29, 2024 $ 0.0769
+3.11%
$ 403.87 million $ 27.71 million
Jan 28, 2024 $ 0.0746
-2.55%
$ 391.7 million $ 25.99 million
Jan 27, 2024 $ 0.0766
-1.44%
$ 400.33 million $ 38.92 million
Jan 26, 2024 $ 0.0777
+8.10%
$ 406.17 million $ 39.27 million
Jan 25, 2024 $ 0.0719
-9.68%
$ 375.73 million $ 57.52 million
Jan 24, 2024 $ 0.0796
+17.23%
$ 416.01 million $ 76.7 million
Jan 23, 2024 $ 0.0679
-0.64%
$ 354.87 million $ 37.43 million
Jan 22, 2024 $ 0.0683
-8.56%
$ 357.16 million $ 36.81 million
Jan 21, 2024 $ 0.0747
-0.91%
$ 390.58 million $ 27.01 million
Jan 20, 2024 $ 0.0754
-2.29%
$ 394.1 million $ 27.08 million
Jan 19, 2024 $ 0.0772
-1.49%
$ 403.35 million $ 41.17 million
Jan 18, 2024 $ 0.0783
-5.86%
$ 409.44 million $ 40.49 million
Jan 17, 2024 $ 0.0832
-3.99%
$ 434.91 million $ 40.34 million
Jan 16, 2024 $ 0.0867
+0.55%
$ 453 million $ 40.06 million
Jan 15, 2024 $ 0.0862
+1.39%
$ 450.54 million $ 39.2 million
Jan 14, 2024 $ 0.085
-5.53%
$ 444.37 million $ 38.69 million
Jan 13, 2024 $ 0.09
+1.26%
$ 470.42 million $ 46.37 million
Jan 12, 2024 $ 0.0889
-2.75%
$ 464.57 million $ 85.84 million
Jan 11, 2024 $ 0.0914
-8.09%
$ 477.74 million $ 146.13 million
Jan 10, 2024 $ 0.0994
+29.41%
$ 519.73 million $ 147.17 million
Jan 9, 2024 $ 0.0768
-2.85%
$ 401.59 million $ 46.93 million
Jan 8, 2024 $ 0.0791
+6.06%
$ 413.38 million $ 67.94 million
Jan 7, 2024 $ 0.0746
-7.58%
$ 389.76 million $ 46.77 million
Jan 6, 2024 $ 0.0807
-7.28%
$ 420.01 million $ 72.18 million
Jan 5, 2024 $ 0.087
-10.65%
$ 453 million $ 109.33 million
Jan 4, 2024 $ 0.0974
+2.98%
$ 506.99 million $ 108.1 million
Jan 3, 2024 $ 0.0946
+11.72%
$ 492.33 million $ 218.46 million
Jan 2, 2024 $ 0.0847
+19.09%
$ 440.71 million $ 220.87 million