SKALE Historical Data

SKL Page 21
Download
Date Close Price change Market cap Trading volume
Dec 7, 2023 $0.0459
+14.55%
$238.79 million $92.12 million
Dec 6, 2023 $0.0401
-7.05%
$208.45 million $53.98 million
Dec 5, 2023 $0.0431
+1.37%
$224.26 million $55.97 million
Dec 4, 2023 $0.0425
-2.16%
$221.23 million $77.18 million
Dec 3, 2023 $0.0435
-2.95%
$226.12 million $42.89 million
Dec 2, 2023 $0.0448
+4.62%
$232.92 million $47.44 million
Dec 1, 2023 $0.0428
+1.11%
$222.65 million $47.48 million
Nov 30, 2023 $0.0423
-0.14%
$220.22 million $47.41 million
Nov 29, 2023 $0.0424
-1.66%
$220.52 million $52 million
Nov 28, 2023 $0.0431
-2.96%
$224.25 million $56.11 million
Nov 27, 2023 $0.0444
-3.21%
$231.02 million $62 million
Nov 26, 2023 $0.0459
-3.28%
$238.51 million $60.45 million
Nov 25, 2023 $0.0474
-3.63%
$245.81 million $61 million
Nov 24, 2023 $0.0492
-4.76%
$255.03 million $91.99 million
Nov 23, 2023 $0.0517
-2.37%
$267.77 million $129.5 million
Nov 22, 2023 $0.0529
+2.98%
$274.26 million $176.33 million
Nov 21, 2023 $0.0514
-11.88%
$266.34 million $270.7 million
Nov 20, 2023 $0.0583
+35.73%
$302.22 million $324.33 million
Nov 19, 2023 $0.043
+34.11%
$222.71 million $109.35 million
Nov 18, 2023 $0.032
-2.37%
$166.07 million $45.94 million
Nov 17, 2023 $0.0328
+3.74%
$170.09 million $53.22 million
Nov 16, 2023 $0.0316
-0.08%
$163.97 million $59.41 million
Nov 15, 2023 $0.0317
+12.59%
$164.1 million $43.69 million
Nov 14, 2023 $0.0281
-3.05%
$145.75 million $38.38 million
Nov 13, 2023 $0.029
-7.54%
$150.34 million $41.13 million
Nov 12, 2023 $0.0314
+2.09%
$162.51 million $51.76 million
Nov 11, 2023 $0.0307
+2.43%
$159.27 million $49.32 million
Nov 10, 2023 $0.03
+4.28%
$155.49 million $49 million
Nov 9, 2023 $0.0288
-2.40%
$149.1 million $54.21 million
Nov 8, 2023 $0.0295
+7.21%
$153.14 million $48.71 million
Nov 7, 2023 $0.0275
-4.37%
$142.5 million $24.49 million
Nov 6, 2023 $0.0288
+2.87%
$148.97 million $20.74 million
Nov 5, 2023 $0.028
-0.11%
$144.85 million $20.39 million
Nov 4, 2023 $0.028
+4.33%
$145.01 million $21.75 million
Nov 3, 2023 $0.0268
+3.52%
$138.99 million $39.92 million
Nov 2, 2023 $0.0259
-2.66%
$134.26 million $28.45 million
Nov 1, 2023 $0.0266
+4.10%
$137.93 million $22.67 million
Oct 31, 2023 $0.0256
-1.54%
$132.5 million $25.99 million
Oct 30, 2023 $0.026
+6.41%
$134.59 million $33.06 million
Oct 29, 2023 $0.0244
+0.73%
$126.47 million $15.21 million
Oct 28, 2023 $0.0242
+2.90%
$125.55 million $13.26 million
Oct 27, 2023 $0.0236
-2.39%
$121.98 million $29.57 million
Oct 26, 2023 $0.0241
+0.16%
$124.89 million $27.37 million
Oct 25, 2023 $0.0241
+0.65%
$124.28 million $12.97 million
Oct 24, 2023 $0.0239
+4.19%
$123.48 million $18.32 million
Oct 23, 2023 $0.023
+4.93%
$118.5 million $15.06 million
Oct 22, 2023 $0.0219
+1.40%
$112.93 million $9.73 million
Oct 21, 2023 $0.0216
+4.95%
$111.37 million $9.88 million
Oct 20, 2023 $0.0206
+2.96%
$106.12 million $10.03 million
Oct 19, 2023 $0.02
-3.49%
$103.06 million $17.32 million