SKALE Historical Data

SKL Page 7
Download
Date Close Price change Market cap Trading volume
Jul 4, 2025 $ 0.0172
-6.24%
$ 98.78 million $ 5.79 million
Jul 3, 2025 $ 0.0183
-0.41%
$ 105.35 million $ 9.94 million
Jul 2, 2025 $ 0.0184
+5.21%
$ 105.78 million $ 8.42 million
Jul 1, 2025 $ 0.0175
-5.92%
$ 100.54 million $ 6.49 million
Jun 30, 2025 $ 0.0186
-3.06%
$ 106.86 million $ 6.24 million
Jun 29, 2025 $ 0.0191
+5.08%
$ 110.23 million $ 6.16 million
Jun 28, 2025 $ 0.0182
+2.39%
$ 104.91 million $ 4.7 million
Jun 27, 2025 $ 0.0178
+0.28%
$ 102.45 million $ 6.42 million
Jun 26, 2025 $ 0.0177
-3.89%
$ 102.16 million $ 8.61 million
Jun 25, 2025 $ 0.0185
-2.84%
$ 106.3 million $ 7.4 million
Jun 24, 2025 $ 0.019
+3.08%
$ 109.41 million $ 8.35 million
Jun 23, 2025 $ 0.0184
+10.95%
$ 106.14 million $ 9.31 million
Jun 22, 2025 $ 0.0166
-2.19%
$ 95.66 million $ 8.94 million
Jun 21, 2025 $ 0.017
-5.44%
$ 97.79 million $ 7.86 million
Jun 20, 2025 $ 0.018
-2.97%
$ 103.43 million $ 7.85 million
Jun 19, 2025 $ 0.0185
-0.91%
$ 106.59 million $ 6.19 million
Jun 18, 2025 $ 0.0187
-0.59%
$ 107.57 million $ 9.74 million
Jun 17, 2025 $ 0.0188
-3.77%
$ 108.21 million $ 10.53 million
Jun 16, 2025 $ 0.0195
+0.58%
$ 112.45 million $ 11.85 million
Jun 15, 2025 $ 0.0194
+1.08%
$ 111.8 million $ 6.46 million
Jun 14, 2025 $ 0.0192
-1.81%
$ 110.61 million $ 6.39 million
Jun 13, 2025 $ 0.0196
-3.02%
$ 112.65 million $ 16.43 million
Jun 12, 2025 $ 0.0202
-7.73%
$ 116.18 million $ 12.46 million
Jun 11, 2025 $ 0.0219
-5.56%
$ 125.91 million $ 13.91 million
Jun 10, 2025 $ 0.0232
+3.84%
$ 133.32 million $ 16.98 million
Jun 9, 2025 $ 0.0223
+6.33%
$ 128.39 million $ 8.79 million
Jun 8, 2025 $ 0.021
-0.95%
$ 120.75 million $ 6.84 million
Jun 7, 2025 $ 0.0212
+4.70%
$ 121.9 million $ 7 million
Jun 6, 2025 $ 0.0202
-0.22%
$ 116.43 million $ 12.46 million
Jun 5, 2025 $ 0.0203
-4.84%
$ 116.69 million $ 16.17 million
Jun 4, 2025 $ 0.0213
-3.20%
$ 122.63 million $ 10.81 million
Jun 3, 2025 $ 0.022
-0.84%
$ 126.69 million $ 12.22 million
Jun 2, 2025 $ 0.0222
+2.10%
$ 127.75 million $ 9.89 million
Jun 1, 2025 $ 0.0217
+3.39%
$ 125.13 million $ 8.51 million
May 31, 2025 $ 0.021
+1.71%
$ 120.64 million $ 12.91 million
May 30, 2025 $ 0.0207
-11.69%
$ 118.62 million $ 17.91 million
May 29, 2025 $ 0.0234
-4.32%
$ 134.32 million $ 12.6 million
May 28, 2025 $ 0.0245
-1.57%
$ 140.38 million $ 10.59 million
May 27, 2025 $ 0.0249
+2.87%
$ 142.63 million $ 12.24 million
May 26, 2025 $ 0.0242
+1.41%
$ 138.64 million $ 12.35 million
May 25, 2025 $ 0.0238
+0.83%
$ 136.71 million $ 11.17 million
May 24, 2025 $ 0.0236
-0.98%
$ 135.48 million $ 9.56 million
May 23, 2025 $ 0.0239
-9.37%
$ 136.86 million $ 17.61 million
May 22, 2025 $ 0.0264
+8.95%
$ 151.11 million $ 17.11 million
May 21, 2025 $ 0.0242
+1.45%
$ 138.71 million $ 15.04 million
May 20, 2025 $ 0.0238
+0.48%
$ 136.73 million $ 13.45 million
May 19, 2025 $ 0.0237
-2.97%
$ 136.08 million $ 14.55 million
May 18, 2025 $ 0.0245
+5.35%
$ 140.24 million $ 12.87 million
May 17, 2025 $ 0.0232
-4.17%
$ 133.09 million $ 16.34 million
May 16, 2025 $ 0.0242
-2.16%
$ 138.86 million $ 14.67 million