SKALE Historical Data

SKL Page 20
Download
Date Close Price change Market cap Trading volume
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
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