SKALE Historical Data

SKL Page 19
Download
Date Close Price change Market cap Trading volume
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
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