SKALE Historical Data

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