SKALE Historical Data

SKL Page 9
Download
Date Close Price change Market cap Trading volume
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
May 15, 2025 $ 0.0248
-6.93%
$ 141.92 million $ 18.45 million
May 14, 2025 $ 0.0266
-4.89%
$ 152.48 million $ 16.48 million
May 13, 2025 $ 0.028
+2.27%
$ 160.3 million $ 20.87 million
May 12, 2025 $ 0.0273
+1.08%
$ 156.77 million $ 23.85 million
May 11, 2025 $ 0.0271
-1.99%
$ 155.1 million $ 20.47 million
May 10, 2025 $ 0.0276
+8.59%
$ 158.23 million $ 18.66 million
May 9, 2025 $ 0.0254
+7.94%
$ 145.72 million $ 19.88 million
May 8, 2025 $ 0.0235
+13.88%
$ 135 million $ 15.13 million
May 7, 2025 $ 0.0207
+0.01%
$ 118.54 million $ 11.47 million
May 6, 2025 $ 0.0207
-1.23%
$ 118.53 million $ 11.41 million
May 5, 2025 $ 0.0209
-0.69%
$ 120.01 million $ 11.61 million
May 4, 2025 $ 0.0211
-2.45%
$ 120.84 million $ 10 million
May 3, 2025 $ 0.0216
-7.64%
$ 123.88 million $ 10.51 million
May 2, 2025 $ 0.0234
-2.14%
$ 134.13 million $ 7.92 million
May 1, 2025 $ 0.0239
+2.24%
$ 137.06 million $ 9.3 million
Apr 30, 2025 $ 0.0234
+2.02%
$ 134.05 million $ 11.63 million
Apr 29, 2025 $ 0.0229
-1.86%
$ 131.43 million $ 7.01 million
Apr 28, 2025 $ 0.0234
+0.73%
$ 133.92 million $ 14.04 million
Apr 27, 2025 $ 0.0232
-8.11%
$ 132.99 million $ 15.75 million
Apr 26, 2025 $ 0.0252
+3.00%
$ 144.21 million $ 17.23 million
Apr 25, 2025 $ 0.0245
+0.50%
$ 140.03 million $ 17.24 million
Apr 24, 2025 $ 0.0244
+1.34%
$ 139.34 million $ 19.36 million
Apr 23, 2025 $ 0.0241
-2.31%
$ 137.5 million $ 19.46 million
Apr 22, 2025 $ 0.0246
+9.31%
$ 140.76 million $ 30.29 million
Apr 21, 2025 $ 0.0225
+5.63%
$ 128.8 million $ 98.06 million
Apr 20, 2025 $ 0.0213
+3.93%
$ 121.94 million $ 17.55 million
Apr 19, 2025 $ 0.0205
+4.25%
$ 116.9 million $ 10.54 million
Apr 18, 2025 $ 0.0197
+2.23%
$ 112.13 million $ 13.26 million
Apr 17, 2025 $ 0.0193
+0.74%
$ 109.69 million $ 10.48 million
Apr 16, 2025 $ 0.0191
-0.95%
$ 108.89 million $ 14.73 million