SKALE Historical Data

SKL Page 18
Download
Date Close Price change Market cap Trading volume
Mar 11, 2024 $ 0.105
+2.20%
$ 554.15 million $ 51.76 million
Mar 10, 2024 $ 0.103
+1.21%
$ 542.21 million $ 35.13 million
Mar 9, 2024 $ 0.102
+1.53%
$ 535.73 million $ 34.77 million
Mar 8, 2024 $ 0.1
-4.45%
$ 527.66 million $ 47.04 million
Mar 7, 2024 $ 0.105
+0.50%
$ 552.17 million $ 26.76 million
Mar 6, 2024 $ 0.104
+4.82%
$ 549.4 million $ 25.86 million
Mar 5, 2024 $ 0.0994
-12.43%
$ 524.17 million $ 45.81 million
Mar 4, 2024 $ 0.114
+2.04%
$ 598.63 million $ 44.24 million
Mar 3, 2024 $ 0.111
+1.97%
$ 586.68 million $ 26.96 million
Mar 2, 2024 $ 0.109
-1.21%
$ 573.08 million $ 43.62 million
Mar 1, 2024 $ 0.111
+14.00%
$ 580.14 million $ 48.81 million
Feb 29, 2024 $ 0.0969
+2.08%
$ 508.89 million $ 53.14 million
Feb 28, 2024 $ 0.095
+2.34%
$ 498.51 million $ 33.67 million
Feb 27, 2024 $ 0.0928
+1.94%
$ 487.15 million $ 29.79 million
Feb 26, 2024 $ 0.091
+5.29%
$ 477.82 million $ 26.86 million
Feb 25, 2024 $ 0.0864
-1.66%
$ 453.83 million $ 14.29 million
Feb 24, 2024 $ 0.0879
+2.45%
$ 461.5 million $ 14.88 million
Feb 23, 2024 $ 0.0858
+0.86%
$ 450.5 million $ 19.97 million
Feb 22, 2024 $ 0.0851
-0.87%
$ 446.66 million $ 18.04 million
Feb 21, 2024 $ 0.0858
-4.08%
$ 450.6 million $ 17.48 million
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