SKALE Historical Data

SKL Page 6
Download
Date Close Price change Market cap Trading volume
Aug 23, 2025 $ 0.0342
-7.50%
$ 199.01 million $ 65.61 million
Aug 22, 2025 $ 0.0368
+6.56%
$ 215.18 million $ 197.9 million
Aug 21, 2025 $ 0.0341
+10.42%
$ 200.87 million $ 143.05 million
Aug 20, 2025 $ 0.0308
+0.63%
$ 180.14 million $ 46.79 million
Aug 19, 2025 $ 0.0312
-10.72%
$ 178.7 million $ 57.09 million
Aug 18, 2025 $ 0.0349
-9.49%
$ 203.54 million $ 131.02 million
Aug 17, 2025 $ 0.0386
-4.42%
$ 225.14 million $ 216.65 million
Aug 16, 2025 $ 0.0404
+6.68%
$ 235.28 million $ 145.97 million
Aug 15, 2025 $ 0.0378
-23.27%
$ 220.55 million $ 273.69 million
Aug 14, 2025 $ 0.0493
+68.22%
$ 286.8 million $ 794.46 million
Aug 13, 2025 $ 0.0293
+28.12%
$ 170.88 million $ 291.77 million
Aug 12, 2025 $ 0.0229
+12.38%
$ 133.39 million $ 17.44 million
Aug 11, 2025 $ 0.0204
-6.94%
$ 118.7 million $ 6.74 million
Aug 10, 2025 $ 0.0219
+0.67%
$ 127.54 million $ 7.88 million
Aug 9, 2025 $ 0.0217
+3.84%
$ 126.68 million $ 4.51 million
Aug 8, 2025 $ 0.0209
+2.48%
$ 121.99 million $ 3.97 million
Aug 7, 2025 $ 0.0204
+3.53%
$ 119.04 million $ 4.2 million
Aug 6, 2025 $ 0.0197
+0.73%
$ 114.98 million $ 3.1 million
Aug 5, 2025 $ 0.0196
-4.17%
$ 114.15 million $ 3.25 million
Aug 4, 2025 $ 0.0204
+3.54%
$ 119.12 million $ 3.61 million
Aug 3, 2025 $ 0.0197
+4.89%
$ 115.08 million $ 5.22 million
Aug 2, 2025 $ 0.0189
-2.23%
$ 108.4 million $ 5.64 million
Aug 1, 2025 $ 0.0191
-3.85%
$ 111.6 million $ 8.09 million
Jul 31, 2025 $ 0.0198
-5.30%
$ 114.73 million $ 4.55 million
Jul 30, 2025 $ 0.0209
-1.02%
$ 121.15 million $ 6.64 million
Jul 29, 2025 $ 0.0212
-1.04%
$ 122.4 million $ 8.9 million
Jul 28, 2025 $ 0.0214
-7.51%
$ 123.69 million $ 10.69 million
Jul 27, 2025 $ 0.0231
+3.98%
$ 133.73 million $ 6.7 million
Jul 26, 2025 $ 0.0222
-1.14%
$ 128.62 million $ 4.08 million
Jul 25, 2025 $ 0.0225
+4.37%
$ 130.1 million $ 8.57 million
Jul 24, 2025 $ 0.0215
-3.96%
$ 124.65 million $ 10.05 million
Jul 23, 2025 $ 0.0224
-5.72%
$ 129.8 million $ 11.32 million
Jul 22, 2025 $ 0.0238
-3.31%
$ 137.69 million $ 9.87 million
Jul 21, 2025 $ 0.0246
-2.85%
$ 142.4 million $ 19.95 million
Jul 20, 2025 $ 0.0253
+6.91%
$ 146.58 million $ 31.31 million
Jul 19, 2025 $ 0.0237
+3.62%
$ 136.42 million $ 6.66 million
Jul 18, 2025 $ 0.0229
-3.52%
$ 131.66 million $ 11.79 million
Jul 17, 2025 $ 0.0237
-0.16%
$ 136.47 million $ 10.97 million
Jul 16, 2025 $ 0.0237
-0.44%
$ 136.68 million $ 21.77 million
Jul 15, 2025 $ 0.0238
-2.63%
$ 137.29 million $ 73.91 million
Jul 14, 2025 $ 0.0245
+15.90%
$ 141 million $ 68.33 million
Jul 13, 2025 $ 0.0211
+4.50%
$ 121.66 million $ 12.11 million
Jul 12, 2025 $ 0.0202
-0.86%
$ 116.41 million $ 10.58 million
Jul 11, 2025 $ 0.0204
-2.12%
$ 117.42 million $ 27.63 million
Jul 10, 2025 $ 0.0195
+8.57%
$ 113.97 million $ 8.96 million
Jul 9, 2025 $ 0.0179
+4.51%
$ 103.2 million $ 7.71 million
Jul 8, 2025 $ 0.0171
+2.72%
$ 98.74 million $ 4.51 million
Jul 7, 2025 $ 0.0167
-0.63%
$ 96.13 million $ 4.19 million
Jul 6, 2025 $ 0.0168
+0.44%
$ 96.74 million $ 3.28 million
Jul 5, 2025 $ 0.0167
-2.49%
$ 96.32 million $ 5.84 million