SKALE Historical Data

SKL Page 5
Download
Date Close Price change Market cap Trading volume
Oct 12, 2025 $ 0.0212
+8.97%
$ 125.73 million $ 101.72 million
Oct 11, 2025 $ 0.0194
+16.47%
$ 115.77 million $ 49.29 million
Oct 10, 2025 $ 0.0166
-29.40%
$ 98.89 million $ 21.97 million
Oct 9, 2025 $ 0.0235
-3.82%
$ 139.71 million $ 7.92 million
Oct 8, 2025 $ 0.0245
+3.37%
$ 145.26 million $ 11.06 million
Oct 7, 2025 $ 0.0237
-5.05%
$ 140.52 million $ 9.2 million
Oct 6, 2025 $ 0.0249
+2.77%
$ 148.04 million $ 8.13 million
Oct 5, 2025 $ 0.0242
-1.93%
$ 144.02 million $ 8.48 million
Oct 4, 2025 $ 0.0247
-2.66%
$ 146.14 million $ 7.92 million
Oct 3, 2025 $ 0.0255
+0.04%
$ 150.1 million $ 8.37 million
Oct 2, 2025 $ 0.0255
+0.95%
$ 150.84 million $ 11.85 million
Oct 1, 2025 $ 0.0252
+2.43%
$ 149.46 million $ 11.43 million
Sep 30, 2025 $ 0.0245
-3.08%
$ 145.22 million $ 12.16 million
Sep 29, 2025 $ 0.0253
-7.80%
$ 149.31 million $ 32.05 million
Sep 28, 2025 $ 0.0271
+9.87%
$ 161.86 million $ 105.66 million
Sep 27, 2025 $ 0.0246
+7.08%
$ 145.12 million $ 71.52 million
Sep 26, 2025 $ 0.023
+2.72%
$ 135.53 million $ 9.35 million
Sep 25, 2025 $ 0.0225
-7.29%
$ 131.73 million $ 9.92 million
Sep 24, 2025 $ 0.0243
+0.69%
$ 142.81 million $ 7.01 million
Sep 23, 2025 $ 0.0241
-2.26%
$ 141.92 million $ 9.19 million
Sep 22, 2025 $ 0.0247
-8.28%
$ 145.23 million $ 19.74 million
Sep 21, 2025 $ 0.027
-6.56%
$ 158.5 million $ 19.3 million
Sep 20, 2025 $ 0.0291
+9.42%
$ 169.93 million $ 85.78 million
Sep 19, 2025 $ 0.0268
-3.42%
$ 156.53 million $ 8.47 million
Sep 18, 2025 $ 0.0277
-0.36%
$ 162.97 million $ 9.85 million
Sep 17, 2025 $ 0.0281
+1.80%
$ 163.39 million $ 14.82 million
Sep 16, 2025 $ 0.0277
-2.06%
$ 162.04 million $ 12.88 million
Sep 15, 2025 $ 0.0274
-1.43%
$ 166.15 million $ 20.49 million
Sep 14, 2025 $ 0.028
-5.36%
$ 163.15 million $ 13.88 million
Sep 13, 2025 $ 0.0296
+2.14%
$ 174.02 million $ 16.73 million
Sep 12, 2025 $ 0.029
+0.47%
$ 170.32 million $ 19.62 million
Sep 11, 2025 $ 0.0289
+1.33%
$ 169.59 million $ 15.95 million
Sep 10, 2025 $ 0.0285
-0.79%
$ 167.18 million $ 21.49 million
Sep 9, 2025 $ 0.0287
-0.83%
$ 168.7 million $ 21.47 million
Sep 8, 2025 $ 0.0289
-0.98%
$ 170.09 million $ 23.8 million
Sep 7, 2025 $ 0.0292
+3.27%
$ 171.79 million $ 21.75 million
Sep 6, 2025 $ 0.0283
-3.29%
$ 166.3 million $ 14.98 million
Sep 5, 2025 $ 0.0293
-0.17%
$ 172.01 million $ 17.48 million
Sep 4, 2025 $ 0.0293
-1.44%
$ 172.34 million $ 38.93 million
Sep 3, 2025 $ 0.0298
-1.23%
$ 174.67 million $ 37.96 million
Sep 2, 2025 $ 0.0298
+0.47%
$ 177.27 million $ 36.46 million
Sep 1, 2025 $ 0.0297
-4.84%
$ 174.62 million $ 67.71 million
Aug 31, 2025 $ 0.0316
-1.80%
$ 183.41 million $ 138.15 million
Aug 30, 2025 $ 0.0322
+22.77%
$ 187.87 million $ 272.65 million
Aug 29, 2025 $ 0.0263
-6.47%
$ 153.11 million $ 19.99 million
Aug 28, 2025 $ 0.0281
+0.14%
$ 163.69 million $ 22.71 million
Aug 27, 2025 $ 0.028
-4.65%
$ 163.47 million $ 27.21 million
Aug 26, 2025 $ 0.0295
+1.03%
$ 171.15 million $ 31.92 million
Aug 25, 2025 $ 0.0295
-7.83%
$ 170.34 million $ 31.33 million
Aug 24, 2025 $ 0.0323
-5.34%
$ 186.47 million $ 41.98 million