SKALE Historical Data

SKL Page 19
Download
Date Close Price change Market cap Trading volume
Nov 12, 2023 $ 0.0314
+2.09%
$ 162.51 million $ 51.76 million
Nov 11, 2023 $ 0.0307
+2.43%
$ 159.27 million $ 49.32 million
Nov 10, 2023 $ 0.03
+4.28%
$ 155.49 million $ 49 million
Nov 9, 2023 $ 0.0288
-2.40%
$ 149.1 million $ 54.21 million
Nov 8, 2023 $ 0.0295
+7.21%
$ 153.14 million $ 48.71 million
Nov 7, 2023 $ 0.0275
-4.37%
$ 142.5 million $ 24.49 million
Nov 6, 2023 $ 0.0288
+2.87%
$ 148.97 million $ 20.74 million
Nov 5, 2023 $ 0.028
-0.11%
$ 144.85 million $ 20.39 million
Nov 4, 2023 $ 0.028
+4.33%
$ 145.01 million $ 21.75 million
Nov 3, 2023 $ 0.0268
+3.52%
$ 138.99 million $ 39.92 million
Nov 2, 2023 $ 0.0259
-2.66%
$ 134.26 million $ 28.45 million
Nov 1, 2023 $ 0.0266
+4.10%
$ 137.93 million $ 22.67 million
Oct 31, 2023 $ 0.0256
-1.54%
$ 132.5 million $ 25.99 million
Oct 30, 2023 $ 0.026
+6.41%
$ 134.59 million $ 33.06 million
Oct 29, 2023 $ 0.0244
+0.73%
$ 126.47 million $ 15.21 million
Oct 28, 2023 $ 0.0242
+2.90%
$ 125.55 million $ 13.26 million
Oct 27, 2023 $ 0.0236
-2.39%
$ 121.98 million $ 29.57 million
Oct 26, 2023 $ 0.0241
+0.16%
$ 124.89 million $ 27.37 million
Oct 25, 2023 $ 0.0241
+0.65%
$ 124.28 million $ 12.97 million
Oct 24, 2023 $ 0.0239
+4.19%
$ 123.48 million $ 18.32 million
Oct 23, 2023 $ 0.023
+4.93%
$ 118.5 million $ 15.06 million
Oct 22, 2023 $ 0.0219
+1.40%
$ 112.93 million $ 9.73 million
Oct 21, 2023 $ 0.0216
+4.95%
$ 111.37 million $ 9.88 million
Oct 20, 2023 $ 0.0206
+2.96%
$ 106.12 million $ 10.03 million
Oct 19, 2023 $ 0.02
-3.49%
$ 103.06 million $ 17.32 million
Oct 18, 2023 $ 0.0207
-1.05%
$ 106.78 million $ 15.79 million
Oct 17, 2023 $ 0.0209
-4.10%
$ 107.92 million $ 20.85 million
Oct 16, 2023 $ 0.0218
+0.88%
$ 112.54 million $ 18.29 million
Oct 15, 2023 $ 0.0216
+1.87%
$ 111.54 million $ 11.25 million
Oct 14, 2023 $ 0.0212
+1.65%
$ 109.5 million $ 10.93 million
Oct 13, 2023 $ 0.0209
+0.90%
$ 107.72 million $ 11.7 million
Oct 12, 2023 $ 0.0207
+1.34%
$ 106.76 million $ 13.79 million
Oct 11, 2023 $ 0.0204
-2.85%
$ 105.35 million $ 11.2 million
Oct 10, 2023 $ 0.021
-0.70%
$ 108.43 million $ 10.92 million
Oct 9, 2023 $ 0.0212
-2.30%
$ 109.2 million $ 13.43 million
Oct 8, 2023 $ 0.0217
+1.44%
$ 111.77 million $ 9.4 million
Oct 7, 2023 $ 0.0214
-2.11%
$ 110.19 million $ 8.42 million
Oct 6, 2023 $ 0.0219
+4.07%
$ 112.75 million $ 7.7 million
Oct 5, 2023 $ 0.021
-1.69%
$ 108.35 million $ 6.5 million
Oct 4, 2023 $ 0.0214
-0.75%
$ 110.21 million $ 8.26 million
Oct 3, 2023 $ 0.0215
-2.95%
$ 111.04 million $ 8.89 million
Oct 2, 2023 $ 0.0222
-4.88%
$ 114.42 million $ 9.22 million
Oct 1, 2023 $ 0.0233
+4.81%
$ 120.29 million $ 7.86 million
Sep 30, 2023 $ 0.0222
-0.01%
$ 114.77 million $ 5.16 million
Sep 29, 2023 $ 0.0222
+1.78%
$ 114.79 million $ 7.1 million
Sep 28, 2023 $ 0.0219
+1.14%
$ 112.78 million $ 8.35 million
Sep 27, 2023 $ 0.0216
-1.23%
$ 111.46 million $ 6.91 million
Sep 26, 2023 $ 0.0219
+0.34%
$ 112.32 million $ 5.59 million
Sep 25, 2023 $ 0.0218
+1.21%
$ 111.98 million $ 6.12 million
Sep 24, 2023 $ 0.0215
-1.89%
$ 110.64 million $ 5.57 million