SKALE Historical Data

SKL Page 8
Download
Date Close Price change Market cap Trading volume
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
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