SKALE Historical Data

SKL Page 18
Download
Date Close Price change Market cap Trading volume
Jan 1, 2024 $ 0.0711
+4.34%
$ 370.05 million $ 53.09 million
Dec 31, 2023 $ 0.0681
-2.71%
$ 354.64 million $ 44.48 million
Dec 30, 2023 $ 0.07
-5.29%
$ 364.53 million $ 45.89 million
Dec 29, 2023 $ 0.0739
-6.33%
$ 384.88 million $ 85.78 million
Dec 28, 2023 $ 0.0789
-3.41%
$ 410.91 million $ 226.94 million
Dec 27, 2023 $ 0.0817
+24.29%
$ 425.43 million $ 150.1 million
Dec 26, 2023 $ 0.0658
+14.83%
$ 342.29 million $ 160.75 million
Dec 25, 2023 $ 0.0573
+10.00%
$ 298.08 million $ 48.75 million
Dec 24, 2023 $ 0.0521
-4.14%
$ 270.95 million $ 45.79 million
Dec 23, 2023 $ 0.0543
-4.00%
$ 282.65 million $ 54.19 million
Dec 22, 2023 $ 0.0566
+9.53%
$ 294.44 million $ 85.7 million
Dec 21, 2023 $ 0.0517
+4.77%
$ 268.85 million $ 53.6 million
Dec 20, 2023 $ 0.0493
+4.00%
$ 256.62 million $ 58.83 million
Dec 19, 2023 $ 0.0474
+10.34%
$ 246.74 million $ 68.85 million
Dec 18, 2023 $ 0.043
+0.34%
$ 223.62 million $ 38.77 million
Dec 17, 2023 $ 0.0428
-2.49%
$ 222.87 million $ 47 million
Dec 16, 2023 $ 0.0439
+4.93%
$ 228.53 million $ 53.62 million
Dec 15, 2023 $ 0.0419
-6.80%
$ 217.79 million $ 52.03 million
Dec 14, 2023 $ 0.0449
+5.23%
$ 233.68 million $ 60.7 million
Dec 13, 2023 $ 0.0427
-0.95%
$ 222.06 million $ 49.08 million
Dec 12, 2023 $ 0.0431
+2.34%
$ 224.19 million $ 47.31 million
Dec 11, 2023 $ 0.0421
-4.61%
$ 219.07 million $ 58.47 million
Dec 10, 2023 $ 0.0441
-1.97%
$ 229.65 million $ 47.89 million
Dec 9, 2023 $ 0.045
+1.06%
$ 234.25 million $ 53.36 million
Dec 8, 2023 $ 0.0445
-2.92%
$ 231.8 million $ 60.56 million
Dec 7, 2023 $ 0.0459
+14.55%
$ 238.79 million $ 92.12 million
Dec 6, 2023 $ 0.0401
-7.05%
$ 208.45 million $ 53.98 million
Dec 5, 2023 $ 0.0431
+1.37%
$ 224.26 million $ 55.97 million
Dec 4, 2023 $ 0.0425
-2.16%
$ 221.23 million $ 77.18 million
Dec 3, 2023 $ 0.0435
-2.95%
$ 226.12 million $ 42.89 million
Dec 2, 2023 $ 0.0448
+4.62%
$ 232.92 million $ 47.44 million
Dec 1, 2023 $ 0.0428
+1.11%
$ 222.65 million $ 47.48 million
Nov 30, 2023 $ 0.0423
-0.14%
$ 220.22 million $ 47.41 million
Nov 29, 2023 $ 0.0424
-1.66%
$ 220.52 million $ 52 million
Nov 28, 2023 $ 0.0431
-2.96%
$ 224.25 million $ 56.11 million
Nov 27, 2023 $ 0.0444
-3.21%
$ 231.02 million $ 62 million
Nov 26, 2023 $ 0.0459
-3.28%
$ 238.51 million $ 60.45 million
Nov 25, 2023 $ 0.0474
-3.63%
$ 245.81 million $ 61 million
Nov 24, 2023 $ 0.0492
-4.76%
$ 255.03 million $ 91.99 million
Nov 23, 2023 $ 0.0517
-2.37%
$ 267.77 million $ 129.5 million
Nov 22, 2023 $ 0.0529
+2.98%
$ 274.26 million $ 176.33 million
Nov 21, 2023 $ 0.0514
-11.88%
$ 266.34 million $ 270.7 million
Nov 20, 2023 $ 0.0583
+35.73%
$ 302.22 million $ 324.33 million
Nov 19, 2023 $ 0.043
+34.11%
$ 222.71 million $ 109.35 million
Nov 18, 2023 $ 0.032
-2.37%
$ 166.07 million $ 45.94 million
Nov 17, 2023 $ 0.0328
+3.74%
$ 170.09 million $ 53.22 million
Nov 16, 2023 $ 0.0316
-0.08%
$ 163.97 million $ 59.41 million
Nov 15, 2023 $ 0.0317
+12.59%
$ 164.1 million $ 43.69 million
Nov 14, 2023 $ 0.0281
-3.05%
$ 145.75 million $ 38.38 million
Nov 13, 2023 $ 0.029
-7.54%
$ 150.34 million $ 41.13 million