SKALE Historical Data

SKL Page 4
Download
Date Close Price change Market cap Trading volume
Dec 1, 2025 $ 0.0129
-5.52%
$ 76.89 million $ 12.57 million
Nov 30, 2025 $ 0.0137
-4.32%
$ 81.38 million $ 17.89 million
Nov 29, 2025 $ 0.0144
+6.30%
$ 85.44 million $ 88.56 million
Nov 28, 2025 $ 0.0136
-1.33%
$ 80.96 million $ 4.61 million
Nov 27, 2025 $ 0.0138
-1.65%
$ 82.34 million $ 4.1 million
Nov 26, 2025 $ 0.0141
+0.78%
$ 84.2 million $ 6 million
Nov 25, 2025 $ 0.014
-0.05%
$ 83.14 million $ 5.26 million
Nov 24, 2025 $ 0.014
+2.07%
$ 83.29 million $ 6.4 million
Nov 23, 2025 $ 0.0139
+2.50%
$ 81.95 million $ 5.32 million
Nov 22, 2025 $ 0.0137
-4.32%
$ 80.7 million $ 8.57 million
Nov 21, 2025 $ 0.0138
-3.42%
$ 85.34 million $ 19.88 million
Nov 20, 2025 $ 0.0145
-4.14%
$ 84.97 million $ 7.25 million
Nov 19, 2025 $ 0.0151
-2.14%
$ 90.22 million $ 5.28 million
Nov 18, 2025 $ 0.0156
+2.77%
$ 92.2 million $ 7.04 million
Nov 17, 2025 $ 0.0152
+0.08%
$ 90.37 million $ 17.67 million
Nov 16, 2025 $ 0.015
-5.58%
$ 90.26 million $ 6.67 million
Nov 15, 2025 $ 0.016
+3.33%
$ 94.66 million $ 9.2 million
Nov 14, 2025 $ 0.0157
-6.27%
$ 92.1 million $ 12.31 million
Nov 13, 2025 $ 0.0168
+1.28%
$ 99.97 million $ 14.8 million
Nov 12, 2025 $ 0.0167
-0.76%
$ 98.88 million $ 3.87 million
Nov 11, 2025 $ 0.0168
-7.52%
$ 100.24 million $ 13.35 million
Nov 10, 2025 $ 0.0182
+4.50%
$ 108.39 million $ 36.29 million
Nov 9, 2025 $ 0.0174
-2.09%
$ 103.77 million $ 6.98 million
Nov 8, 2025 $ 0.0178
-0.27%
$ 105.94 million $ 11.14 million
Nov 7, 2025 $ 0.0178
+13.89%
$ 106.22 million $ 17.8 million
Nov 6, 2025 $ 0.0157
-1.43%
$ 93.26 million $ 5.96 million
Nov 5, 2025 $ 0.0159
+2.02%
$ 94.61 million $ 7 million
Nov 4, 2025 $ 0.0156
-2.96%
$ 92.74 million $ 11.39 million
Nov 3, 2025 $ 0.016
-11.29%
$ 95.57 million $ 10.11 million
Nov 2, 2025 $ 0.0181
+0.23%
$ 107.85 million $ 10.99 million
Nov 1, 2025 $ 0.018
+0.67%
$ 107.21 million $ 7.72 million
Oct 31, 2025 $ 0.0178
-2.42%
$ 106.49 million $ 9.65 million
Oct 30, 2025 $ 0.0182
-3.22%
$ 108.43 million $ 13.07 million
Oct 29, 2025 $ 0.0188
-2.35%
$ 111.7 million $ 15.38 million
Oct 28, 2025 $ 0.0193
-4.02%
$ 114.39 million $ 37.88 million
Oct 27, 2025 $ 0.0201
+5.96%
$ 119.77 million $ 41.15 million
Oct 26, 2025 $ 0.0189
+3.04%
$ 112.42 million $ 8.04 million
Oct 25, 2025 $ 0.0184
-0.65%
$ 109.18 million $ 6.37 million
Oct 24, 2025 $ 0.0184
+1.15%
$ 109.91 million $ 8.58 million
Oct 23, 2025 $ 0.0181
-1.53%
$ 108.23 million $ 7.1 million
Oct 22, 2025 $ 0.0181
-2.91%
$ 109.14 million $ 7.52 million
Oct 21, 2025 $ 0.0188
-2.78%
$ 110.74 million $ 9.15 million
Oct 20, 2025 $ 0.0195
-0.68%
$ 114.82 million $ 6.72 million
Oct 19, 2025 $ 0.0198
+1.28%
$ 116.33 million $ 7.49 million
Oct 18, 2025 $ 0.0195
+0.68%
$ 116.15 million $ 4.43 million
Oct 17, 2025 $ 0.0194
-3.22%
$ 115.25 million $ 11.05 million
Oct 16, 2025 $ 0.0201
-1.53%
$ 119.35 million $ 23.82 million
Oct 15, 2025 $ 0.0204
-9.03%
$ 121.23 million $ 32.46 million
Oct 14, 2025 $ 0.0224
+3.78%
$ 133.23 million $ 34.65 million
Oct 13, 2025 $ 0.0216
+2.11%
$ 128.38 million $ 15.43 million