SKALE Historical Data

SKL Page 7
Download
Date Close Price change Market cap Trading volume
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
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