SKALE Historical Data

SKL Page 5
Download
Date Close Price change Market cap Trading volume
Dec 21, 2025 $ 0.0101
-3.85%
$ 60.21 million $ 3.62 million
Dec 20, 2025 $ 0.0105
-0.64%
$ 62.61 million $ 1.74 million
Dec 19, 2025 $ 0.0106
+7.25%
$ 63.02 million $ 4.12 million
Dec 18, 2025 $ 0.00993
-3.87%
$ 58.83 million $ 4.51 million
Dec 17, 2025 $ 0.0103
-4.04%
$ 61.72 million $ 4.2 million
Dec 16, 2025 $ 0.0108
-1.08%
$ 64.33 million $ 3.64 million
Dec 15, 2025 $ 0.0108
-3.60%
$ 64.91 million $ 3.63 million
Dec 14, 2025 $ 0.0112
-4.46%
$ 67.14 million $ 2.57 million
Dec 13, 2025 $ 0.0118
+0.39%
$ 70.28 million $ 4.09 million
Dec 12, 2025 $ 0.0117
-1.81%
$ 69.99 million $ 5.07 million
Dec 11, 2025 $ 0.0119
-3.21%
$ 71.28 million $ 5.31 million
Dec 10, 2025 $ 0.0123
-2.06%
$ 73.66 million $ 5.18 million
Dec 9, 2025 $ 0.0126
+0.85%
$ 75.19 million $ 5.98 million
Dec 8, 2025 $ 0.0125
+0.36%
$ 74.57 million $ 8.35 million
Dec 7, 2025 $ 0.0124
-2.48%
$ 74.31 million $ 4.93 million
Dec 6, 2025 $ 0.0128
+0.41%
$ 76.19 million $ 4.95 million
Dec 5, 2025 $ 0.0127
-1.87%
$ 75.88 million $ 6.48 million
Dec 4, 2025 $ 0.0129
-3.06%
$ 77.29 million $ 5.71 million
Dec 3, 2025 $ 0.0134
+1.83%
$ 79.78 million $ 7.47 million
Dec 2, 2025 $ 0.0131
+1.88%
$ 78.34 million $ 11 million
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