SKALE price history in 2021
In 2021 SKALE (SKL) went from $0.0788 on 2021-01-01 to $0.202409 on 2021-12-31, a change of +156.86%. The highest price was $1.2444 on 2021-03-12 and the lowest $0.07483 on 2021-01-02. About $1.51B was traded across the year. The best day was 2021-05-26 (+66.44%) and the worst 2021-05-19 (-41.03%).
$0.0788Open · 2021-01-01
$0.202409Close · 2021-12-31
$1.2444High · 2021-03-12
$0.07483Low · 2021-01-02
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $0.0788 | $0.16695 | $0.07483 | $0.133573 | $8.09M | +69.51% |
| February | $0.1336 | $0.39815 | $0.12937 | $0.20812 | $16.82M | +55.78% |
| March | $0.20819 | $1.2444 | $0.19062 | $0.737228 | $39.60M | +254.11% |
| April | $0.74941 | $0.84606 | $0.40724 | $0.664361 | $157.14M | -11.35% |
| May | $0.663206 | $0.7388 | $0.20195 | $0.455344 | $261.43M | -31.34% |
| June | $0.4546 | $0.46257 | $0.1768 | $0.239089 | $123.60M | -47.41% |
| July | $0.221742 | $0.27346 | $0.16823 | $0.255918 | $120.34M | +15.41% |
| August | $0.25672 | $0.4273 | $0.23838 | $0.398071 | $115.97M | +55.06% |
| September | $0.4040 | $0.50055 | $0.26526 | $0.296112 | $136.02M | -26.70% |
| October | $0.2962 | $0.4875 | $0.2764 | $0.346888 | $167.31M | +17.11% |
| November | $0.3409 | $0.4283 | $0.30124 | $0.319022 | $237.99M | -6.42% |
| December | $0.3202 | $0.3410 | $0.17221 | $0.202409 | $129.06M | -36.79% |
Every day of 2021
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2021-12-31 | $0.20783 | $0.21424 | $0.19704 | $0.202409 | $452.28K | -3.63% |
| 2021-12-30 | $0.209931 | $0.2142 | $0.2048 | $0.210039 | $3.15M | +0.62% |
| 2021-12-29 | $0.2173 | $0.2180 | $0.201009 | $0.208735 | $3.79M | -4.40% |
| 2021-12-28 | $0.2274 | $0.2278 | $0.207639 | $0.218338 | $5.23M | -8.79% |
| 2021-12-27 | $0.2405 | $0.2613 | $0.2348 | $0.239381 | $1.24M | -0.22% |
| 2021-12-26 | $0.2342 | $0.2419 | $0.22318 | $0.239905 | $930.31K | +2.57% |
| 2021-12-25 | $0.2290 | $0.2420 | $0.2233 | $0.233886 | $7.55M | +7.85% |
| 2021-12-24 | $0.2298 | $0.23538 | $0.21353 | $0.216853 | $874.32K | -5.47% |
| 2021-12-23 | $0.20783 | $0.23765 | $0.2032 | $0.229394 | $775.88K | +8.26% |
| 2021-12-22 | $0.2121 | $0.215088 | $0.203455 | $0.211886 | $3.59M | +3.89% |
| 2021-12-21 | $0.19892 | $0.20671 | $0.19198 | $0.20396 | $436.97K | +1.65% |
| 2021-12-20 | $0.1882 | $0.206483 | $0.1877 | $0.20064 | $5.50M | +5.96% |
| 2021-12-19 | $0.1991 | $0.2015 | $0.1865 | $0.189361 | $4.05M | -4.43% |
| 2021-12-18 | $0.198116 | $0.20241 | $0.1944 | $0.19813 | $2.42M | +4.39% |
| 2021-12-17 | $0.20257 | $0.20652 | $0.18671 | $0.189804 | $656.07K | -6.32% |
| 2021-12-16 | $0.20751 | $0.21714 | $0.20186 | $0.202611 | $615.72K | -4.24% |
| 2021-12-15 | $0.186681 | $0.2208 | $0.1862 | $0.211575 | $5.64M | +5.75% |
| 2021-12-14 | $0.19378 | $0.20179 | $0.18694 | $0.200073 | $662.63K | +3.50% |
| 2021-12-13 | $0.197269 | $0.200611 | $0.186838 | $0.193309 | $5.55M | -10.73% |
| 2021-12-12 | $0.21604 | $0.22239 | $0.20906 | $0.216555 | $531.06K | +0.56% |
| 2021-12-11 | $0.2183 | $0.2212 | $0.2091 | $0.215341 | $3.72M | +5.20% |
| 2021-12-10 | $0.21594 | $0.22814 | $0.20395 | $0.2047 | $998.18K | -4.97% |
| 2021-12-09 | $0.2235 | $0.230385 | $0.207662 | $0.215408 | $7.78M | -8.04% |
| 2021-12-08 | $0.22742 | $0.23458 | $0.2136 | $0.23423 | $1.05M | +2.75% |
| 2021-12-07 | $0.2391 | $0.2399 | $0.2133 | $0.227966 | $9.94M | -4.22% |
| 2021-12-06 | $0.225486 | $0.2473 | $0.2230 | $0.238019 | $10.28M | +5.17% |
| 2021-12-05 | $0.228574 | $0.238381 | $0.209766 | $0.226323 | $11.05M | -10.86% |
| 2021-12-04 | $0.30127 | $0.30127 | $0.17221 | $0.253897 | $3.11M | -15.68% |
| 2021-12-03 | $0.3252 | $0.3410 | $0.2853 | $0.301104 | $1.82M | -6.39% |
| 2021-12-02 | $0.311118 | $0.340269 | $0.305005 | $0.321665 | $15.71M | +3.34% |
| 2021-12-01 | $0.3202 | $0.3211 | $0.295283 | $0.311271 | $9.97M | -2.43% |
| 2021-11-30 | $0.3257 | $0.328621 | $0.3147 | $0.319022 | $10.34M | -2.63% |
| 2021-11-29 | $0.3297 | $0.3429 | $0.3176 | $0.327631 | $8.86M | -1.33% |
| 2021-11-28 | $0.3238 | $0.338953 | $0.3081 | $0.332045 | $9.67M | -3.02% |
| 2021-11-27 | $0.3268 | $0.3725 | $0.32494 | $0.34239 | $2.19M | +5.19% |
| 2021-11-26 | $0.37869 | $0.3952 | $0.3201 | $0.325484 | $2.95M | -14.09% |
| 2021-11-25 | $0.3878 | $0.4283 | $0.3755 | $0.378874 | $4.83M | -2.65% |
| 2021-11-24 | $0.381113 | $0.4275 | $0.3522 | $0.389176 | $37.45M | +2.79% |
| 2021-11-23 | $0.351113 | $0.3885 | $0.3464 | $0.378601 | $24.08M | +12.97% |
| 2021-11-22 | $0.36511 | $0.3686 | $0.3278 | $0.335146 | $2.36M | -8.18% |
| 2021-11-21 | $0.3281 | $0.3824 | $0.32399 | $0.365015 | $4.35M | +11.09% |
| 2021-11-20 | $0.32109 | $0.33382 | $0.31097 | $0.328566 | $991.67K | +4.12% |
| 2021-11-19 | $0.3280 | $0.333771 | $0.31197 | $0.315572 | $7.23M | +1.90% |
| 2021-11-18 | $0.33389 | $0.34011 | $0.30124 | $0.309676 | $1.53M | -7.27% |
| 2021-11-17 | $0.32965 | $0.33605 | $0.31049 | $0.333947 | $1.43M | +1.17% |
| 2021-11-16 | $0.335773 | $0.340477 | $0.310614 | $0.330083 | $10.40M | -11.19% |
| 2021-11-15 | $0.3661 | $0.3901 | $0.3607 | $0.37166 | $3.04M | +1.51% |
| 2021-11-14 | $0.36015 | $0.3788 | $0.35533 | $0.366129 | $1.18M | +1.28% |
| 2021-11-13 | $0.3661 | $0.368876 | $0.3551 | $0.361503 | $7.76M | -0.51% |
| 2021-11-12 | $0.3602 | $0.369706 | $0.347772 | $0.363348 | $9.02M | +0.01% |
| 2021-11-11 | $0.3891 | $0.39089 | $0.353745 | $0.3633 | $16.20M | +6.28% |
| 2021-11-10 | $0.36562 | $0.39399 | $0.3200 | $0.341823 | $2.23M | -6.57% |
| 2021-11-09 | $0.38216 | $0.38217 | $0.36278 | $0.36586 | $1.10M | -2.45% |
| 2021-11-08 | $0.37633 | $0.383248 | $0.3628 | $0.37503 | $11.90M | -7.43% |
| 2021-11-07 | $0.38032 | $0.40802 | $0.37754 | $0.405113 | $1.49M | +6.01% |
| 2021-11-06 | $0.3855 | $0.403611 | $0.377066 | $0.382141 | $18.16M | +4.22% |
| 2021-11-05 | $0.36389 | $0.37338 | $0.35261 | $0.366654 | $1.31M | +1.47% |
| 2021-11-04 | $0.3626 | $0.369201 | $0.3525 | $0.361356 | $10.59M | -1.12% |
| 2021-11-03 | $0.377342 | $0.3928 | $0.359502 | $0.365439 | $18.78M | +1.44% |
| 2021-11-02 | $0.35939 | $0.3862 | $0.35199 | $0.360236 | $3.52M | +0.20% |
| 2021-11-01 | $0.3409 | $0.3647 | $0.32128 | $0.359529 | $3.05M | +3.64% |
| 2021-10-31 | $0.375825 | $0.3784 | $0.3214 | $0.346888 | $20.18M | -0.49% |
| 2021-10-30 | $0.3279 | $0.3852 | $0.3135 | $0.348592 | $2.89M | +8.46% |
| 2021-10-29 | $0.32773 | $0.3344 | $0.313258 | $0.321396 | $6.38M | +3.36% |
| 2021-10-28 | $0.29054 | $0.32352 | $0.2885 | $0.310945 | $1.70M | +7.04% |
| 2021-10-27 | $0.33275 | $0.33737 | $0.27745 | $0.290493 | $2.06M | -12.62% |
| 2021-10-26 | $0.33121 | $0.34962 | $0.32857 | $0.332463 | $1.03M | +0.18% |
| 2021-10-25 | $0.32325 | $0.3440 | $0.3223 | $0.331855 | $697.54K | +2.45% |
| 2021-10-24 | $0.33504 | $0.34031 | $0.31932 | $0.323919 | $370.45K | -1.19% |
| 2021-10-23 | $0.3392 | $0.3440 | $0.324639 | $0.327819 | $4.76M | -3.00% |
| 2021-10-22 | $0.3398 | $0.341868 | $0.328431 | $0.337969 | $4.61M | -0.56% |
| 2021-10-21 | $0.3456 | $0.3579 | $0.337537 | $0.339865 | $9.37M | -1.96% |
| 2021-10-20 | $0.3469 | $0.375888 | $0.3420 | $0.346657 | $11.00M | +0.37% |
| 2021-10-19 | $0.343916 | $0.3538 | $0.3346 | $0.345382 | $5.86M | -5.95% |
| 2021-10-18 | $0.3513 | $0.3784 | $0.34057 | $0.367242 | $1.04M | +5.75% |
| 2021-10-17 | $0.355293 | $0.363932 | $0.3371 | $0.347269 | $10.33M | -5.30% |
| 2021-10-16 | $0.3558 | $0.4875 | $0.35131 | $0.366709 | $7.01M | +2.82% |
| 2021-10-15 | $0.31016 | $0.3765 | $0.30705 | $0.356659 | $3.09M | +15.09% |
| 2021-10-14 | $0.2995 | $0.31419 | $0.2978 | $0.309896 | $592.26K | +3.36% |
| 2021-10-13 | $0.29638 | $0.30559 | $0.2874 | $0.299814 | $592.51K | +0.28% |
| 2021-10-12 | $0.2913 | $0.3063 | $0.286735 | $0.298965 | $6.82M | +2.31% |
| 2021-10-11 | $0.2991 | $0.3000 | $0.2764 | $0.29222 | $4.99M | -2.25% |
| 2021-10-10 | $0.316555 | $0.316779 | $0.293036 | $0.298949 | $4.27M | -5.80% |
| 2021-10-09 | $0.323802 | $0.3257 | $0.31099 | $0.317349 | $5.27M | +2.23% |
| 2021-10-08 | $0.32183 | $0.32629 | $0.3082 | $0.310416 | $452.13K | -2.43% |
| 2021-10-07 | $0.326607 | $0.3277 | $0.3123 | $0.318149 | $5.78M | -3.38% |
| 2021-10-06 | $0.340637 | $0.3511 | $0.319983 | $0.329283 | $8.20M | -3.17% |
| 2021-10-05 | $0.331881 | $0.3415 | $0.3102 | $0.34006 | $7.42M | +2.05% |
| 2021-10-04 | $0.3465 | $0.3546 | $0.328052 | $0.333225 | $9.86M | -3.64% |
| 2021-10-03 | $0.3359 | $0.3640 | $0.3191 | $0.34582 | $11.26M | +3.06% |
| 2021-10-02 | $0.3435 | $0.3581 | $0.325182 | $0.335542 | $8.80M | +3.04% |
| 2021-10-01 | $0.2962 | $0.3262 | $0.2902 | $0.325655 | $617.86K | +9.98% |
| 2021-09-30 | $0.27975 | $0.30027 | $0.27785 | $0.296112 | $636.63K | +5.79% |
| 2021-09-29 | $0.26759 | $0.2958 | $0.26526 | $0.279905 | $668.18K | +4.75% |
| 2021-09-28 | $0.2901 | $0.2948 | $0.26625 | $0.267222 | $488.13K | -7.92% |
| 2021-09-27 | $0.30349 | $0.31858 | $0.28949 | $0.290222 | $662.03K | -5.11% |
| 2021-09-26 | $0.304493 | $0.319116 | $0.297826 | $0.30584 | $6.08M | +0.21% |
| 2021-09-25 | $0.3144 | $0.3153 | $0.2767 | $0.305213 | $6.30M | -3.05% |
| 2021-09-24 | $0.3137 | $0.3246 | $0.3002 | $0.314798 | $6.83M | -8.75% |
| 2021-09-23 | $0.34281 | $0.35272 | $0.33424 | $0.344978 | $503.10K | +1.36% |
| 2021-09-22 | $0.3334 | $0.3532 | $0.3298 | $0.340349 | $8.17M | +9.37% |
| 2021-09-21 | $0.31743 | $0.35225 | $0.29549 | $0.31119 | $1.33M | -2.07% |
| 2021-09-20 | $0.38324 | $0.38487 | $0.30814 | $0.317771 | $1.70M | -17.27% |
| 2021-09-19 | $0.4065 | $0.40972 | $0.3733 | $0.384124 | $742.69K | -5.39% |
| 2021-09-18 | $0.40991 | $0.42986 | $0.40075 | $0.406008 | $769.91K | -2.58% |
| 2021-09-17 | $0.432009 | $0.432009 | $0.4021 | $0.416766 | $13.73M | -6.75% |
| 2021-09-16 | $0.4534 | $0.50055 | $0.4348 | $0.446938 | $2.43M | -1.50% |
| 2021-09-15 | $0.44321 | $0.4752 | $0.4251 | $0.453722 | $1.56M | +1.63% |
| 2021-09-14 | $0.4605 | $0.4614 | $0.4241 | $0.446425 | $21.45M | +18.86% |
| 2021-09-13 | $0.3977 | $0.42316 | $0.35092 | $0.375599 | $2.71M | -5.55% |
| 2021-09-12 | $0.34518 | $0.41372 | $0.33476 | $0.397677 | $1.81M | +15.36% |
| 2021-09-11 | $0.34866 | $0.3632 | $0.3416 | $0.344733 | $312.38K | -2.77% |
| 2021-09-10 | $0.3552 | $0.3630 | $0.3372 | $0.354542 | $8.59M | -12.23% |
| 2021-09-09 | $0.3501 | $0.4129 | $0.34727 | $0.403955 | $891.56K | +15.44% |
| 2021-09-08 | $0.3466 | $0.38066 | $0.31718 | $0.349927 | $1.15M | -0.03% |
| 2021-09-07 | $0.352232 | $0.380998 | $0.316766 | $0.350033 | $23.25M | -23.52% |
| 2021-09-06 | $0.4138 | $0.4666 | $0.3864 | $0.457684 | $1.18M | +10.67% |
| 2021-09-05 | $0.41839 | $0.4341 | $0.4023 | $0.413547 | $358.46K | +0.75% |
| 2021-09-04 | $0.4191 | $0.434389 | $0.402181 | $0.410449 | $12.34M | +6.55% |
| 2021-09-03 | $0.38307 | $0.39607 | $0.37145 | $0.385209 | $304.10K | -0.61% |
| 2021-09-02 | $0.3890 | $0.3925 | $0.3711 | $0.387585 | $8.43M | -3.44% |
| 2021-09-01 | $0.4040 | $0.41043 | $0.39098 | $0.401397 | $628.96K | +0.84% |
| 2021-08-31 | $0.4010 | $0.409854 | $0.384907 | $0.398071 | $13.27M | +2.57% |
| 2021-08-30 | $0.4145 | $0.42352 | $0.37377 | $0.388106 | $886.14K | -6.32% |
| 2021-08-29 | $0.3655 | $0.4273 | $0.35415 | $0.414299 | $715.03K | +13.35% |
| 2021-08-28 | $0.33815 | $0.39606 | $0.33365 | $0.365495 | $636.50K | +8.12% |
| 2021-08-27 | $0.31198 | $0.34447 | $0.30181 | $0.338058 | $284.19K | +8.37% |
| 2021-08-26 | $0.34921 | $0.35385 | $0.30827 | $0.311958 | $452.03K | -10.68% |
| 2021-08-25 | $0.32616 | $0.35415 | $0.31597 | $0.349245 | $502.59K | +7.00% |
| 2021-08-24 | $0.36596 | $0.3766 | $0.31727 | $0.326409 | $637.59K | -10.85% |
| 2021-08-23 | $0.37861 | $0.38591 | $0.35359 | $0.366118 | $574.41K | -3.26% |
| 2021-08-22 | $0.3266 | $0.4057 | $0.32208 | $0.378464 | $1.27M | +15.68% |
| 2021-08-21 | $0.33391 | $0.34456 | $0.32372 | $0.327161 | $470.45K | -2.51% |
| 2021-08-20 | $0.3331 | $0.3449 | $0.3235 | $0.335569 | $9.04M | +0.81% |
| 2021-08-19 | $0.3141 | $0.3386 | $0.309587 | $0.332857 | $11.10M | +6.21% |
| 2021-08-18 | $0.3224 | $0.3285 | $0.3000 | $0.31339 | $8.81M | -2.54% |
| 2021-08-17 | $0.331602 | $0.33999 | $0.2930 | $0.321551 | $15.03M | -3.02% |
| 2021-08-16 | $0.353094 | $0.360198 | $0.3110 | $0.331575 | $15.30M | -3.04% |
| 2021-08-15 | $0.34309 | $0.34732 | $0.31888 | $0.341969 | $383.69K | +1.74% |
| 2021-08-14 | $0.3589 | $0.359394 | $0.3185 | $0.33612 | $14.60M | +7.17% |
| 2021-08-13 | $0.29437 | $0.31951 | $0.2810 | $0.313633 | $347.82K | +6.41% |
| 2021-08-12 | $0.30546 | $0.31806 | $0.28172 | $0.29474 | $379.06K | -3.53% |
| 2021-08-11 | $0.30545 | $0.3360 | $0.3031 | $0.305518 | $491.36K | +0.03% |
| 2021-08-10 | $0.2902 | $0.32219 | $0.28783 | $0.305414 | $470.31K | +5.28% |
| 2021-08-09 | $0.2767 | $0.3058 | $0.26594 | $0.290093 | $308.20K | +4.84% |
| 2021-08-08 | $0.30239 | $0.30645 | $0.27449 | $0.276699 | $561.18K | -8.46% |
| 2021-08-07 | $0.31133 | $0.32414 | $0.28744 | $0.302287 | $593.80K | -2.90% |
| 2021-08-06 | $0.27655 | $0.31149 | $0.27064 | $0.311307 | $429.75K | +12.55% |
| 2021-08-05 | $0.26888 | $0.28477 | $0.25667 | $0.276598 | $510.85K | +3.52% |
| 2021-08-04 | $0.2677 | $0.2749 | $0.255807 | $0.26719 | $8.61M | +0.37% |
| 2021-08-03 | $0.2598 | $0.2695 | $0.251826 | $0.266211 | $8.60M | -5.68% |
| 2021-08-02 | $0.24411 | $0.28443 | $0.23838 | $0.282254 | $393.11K | +15.67% |
| 2021-08-01 | $0.25672 | $0.26798 | $0.24096 | $0.244006 | $298.32K | -4.65% |
| 2021-07-31 | $0.26098 | $0.270367 | $0.253707 | $0.255918 | $7.16M | -1.63% |
| 2021-07-30 | $0.2546 | $0.268953 | $0.2480 | $0.260162 | $9.57M | -2.56% |
| 2021-07-29 | $0.22416 | $0.26799 | $0.21863 | $0.267002 | $270.91K | +19.11% |
| 2021-07-28 | $0.2278 | $0.23968 | $0.21991 | $0.224166 | $185.97K | -1.51% |
| 2021-07-27 | $0.226615 | $0.2405 | $0.215388 | $0.227594 | $7.04M | +0.48% |
| 2021-07-26 | $0.2412 | $0.2489 | $0.2138 | $0.226502 | $7.34M | -6.00% |
| 2021-07-25 | $0.215188 | $0.2539 | $0.214775 | $0.24095 | $15.07M | +12.52% |
| 2021-07-24 | $0.2078 | $0.2252 | $0.2008 | $0.214134 | $7.51M | +8.38% |
| 2021-07-23 | $0.19611 | $0.20112 | $0.18666 | $0.197574 | $201.39K | +2.66% |
| 2021-07-22 | $0.1956 | $0.2014 | $0.1880 | $0.192463 | $5.42M | -1.30% |
| 2021-07-21 | $0.1993 | $0.2120 | $0.1828 | $0.195003 | $6.93M | +12.00% |
| 2021-07-20 | $0.19122 | $0.19601 | $0.16823 | $0.174109 | $225.22K | -8.97% |
| 2021-07-19 | $0.2011 | $0.20357 | $0.1852 | $0.191268 | $252.30K | -4.85% |
| 2021-07-18 | $0.1932 | $0.21885 | $0.19316 | $0.201013 | $167.36K | +4.00% |
| 2021-07-17 | $0.20067 | $0.20379 | $0.18935 | $0.193272 | $95.09K | -3.66% |
| 2021-07-16 | $0.22919 | $0.23317 | $0.20033 | $0.200618 | $117.76K | -12.51% |
| 2021-07-15 | $0.22206 | $0.22965 | $0.21025 | $0.229306 | $109.15K | +4.34% |
| 2021-07-14 | $0.2194 | $0.2258 | $0.212647 | $0.219762 | $4.66M | +0.12% |
| 2021-07-13 | $0.2261 | $0.22641 | $0.2063 | $0.219504 | $3.52M | -2.84% |
| 2021-07-12 | $0.2316 | $0.233278 | $0.2185 | $0.225929 | $4.20M | -2.79% |
| 2021-07-11 | $0.23542 | $0.2416 | $0.2291 | $0.232424 | $3.20M | -1.14% |
| 2021-07-10 | $0.2376 | $0.2397 | $0.2277 | $0.235094 | $5.14M | -1.18% |
| 2021-07-09 | $0.2403 | $0.2500 | $0.231093 | $0.237908 | $6.15M | +3.28% |
| 2021-07-08 | $0.25095 | $0.25302 | $0.22325 | $0.230342 | $118.41K | -8.18% |
| 2021-07-07 | $0.24731 | $0.27346 | $0.24305 | $0.250869 | $178.00K | +1.40% |
| 2021-07-06 | $0.2440 | $0.26512 | $0.2399 | $0.247396 | $224.67K | +1.15% |
| 2021-07-05 | $0.2229 | $0.2660 | $0.2195 | $0.24458 | $11.90M | +9.14% |
| 2021-07-04 | $0.2358 | $0.2421 | $0.2185 | $0.224107 | $5.21M | -1.67% |
| 2021-07-03 | $0.22901 | $0.23343 | $0.22089 | $0.227909 | $115.67K | -0.50% |
| 2021-07-02 | $0.2196 | $0.2364 | $0.2150 | $0.229046 | $3.93M | +4.37% |
| 2021-07-01 | $0.221742 | $0.222557 | $0.210173 | $0.219456 | $4.12M | -8.21% |
| 2021-06-30 | $0.2490 | $0.25155 | $0.22388 | $0.239089 | $110.42K | -4.10% |
| 2021-06-29 | $0.23641 | $0.2579 | $0.2314 | $0.249319 | $188.63K | +5.25% |
| 2021-06-28 | $0.24047 | $0.26377 | $0.2241 | $0.236878 | $179.91K | -1.26% |
| 2021-06-27 | $0.2064 | $0.24197 | $0.2041 | $0.239901 | $172.72K | +15.60% |
| 2021-06-26 | $0.20581 | $0.2173 | $0.1980 | $0.207528 | $5.19M | +0.83% |
| 2021-06-25 | $0.208912 | $0.212586 | $0.188717 | $0.205818 | $9.59M | -9.66% |
| 2021-06-24 | $0.23372 | $0.23945 | $0.21664 | $0.227824 | $98.77K | -0.60% |
| 2021-06-23 | $0.218848 | $0.2472 | $0.216107 | $0.229196 | $11.52M | +12.34% |
| 2021-06-22 | $0.21107 | $0.22897 | $0.1768 | $0.204026 | $173.08K | -3.31% |
| 2021-06-21 | $0.27253 | $0.27491 | $0.2097 | $0.211002 | $152.82K | -22.65% |
| 2021-06-20 | $0.28084 | $0.2857 | $0.25763 | $0.272796 | $166.28K | -2.98% |
| 2021-06-19 | $0.2774 | $0.2894 | $0.2698 | $0.28119 | $150.79K | +1.00% |
| 2021-06-18 | $0.277815 | $0.2865 | $0.268673 | $0.278399 | $7.37M | -6.29% |
| 2021-06-17 | $0.28473 | $0.30773 | $0.28436 | $0.297097 | $115.66K | +4.31% |
| 2021-06-16 | $0.30373 | $0.31189 | $0.28243 | $0.28482 | $118.35K | -6.20% |
| 2021-06-15 | $0.31395 | $0.32684 | $0.30084 | $0.303637 | $127.28K | -2.88% |
| 2021-06-14 | $0.3265 | $0.3274 | $0.3060 | $0.312631 | $9.71M | +1.51% |
| 2021-06-13 | $0.27705 | $0.31288 | $0.27572 | $0.307981 | $126.96K | +8.90% |
| 2021-06-12 | $0.2902 | $0.2990 | $0.274896 | $0.282812 | $10.36M | -2.67% |
| 2021-06-11 | $0.3033 | $0.3063 | $0.2655 | $0.290581 | $14.81M | -4.55% |
| 2021-06-10 | $0.320167 | $0.331105 | $0.2941 | $0.304423 | $12.71M | -8.69% |
| 2021-06-09 | $0.32733 | $0.34839 | $0.30191 | $0.333408 | $147.43K | +1.81% |
| 2021-06-08 | $0.33205 | $0.34053 | $0.2916 | $0.327469 | $180.94K | -1.44% |
| 2021-06-07 | $0.3821 | $0.38988 | $0.32725 | $0.332264 | $190.94K | -13.09% |
| 2021-06-06 | $0.36699 | $0.41407 | $0.3636 | $0.382325 | $275.23K | +2.32% |
| 2021-06-05 | $0.3690 | $0.4144 | $0.3478 | $0.373655 | $14.34M | +1.00% |
| 2021-06-04 | $0.3847 | $0.397596 | $0.359472 | $0.369941 | $9.61M | -12.20% |
| 2021-06-03 | $0.4208 | $0.43828 | $0.40959 | $0.421361 | $269.30K | +0.40% |
| 2021-06-02 | $0.4393 | $0.46257 | $0.4091 | $0.419693 | $15.14M | +0.44% |
| 2021-06-01 | $0.4546 | $0.45947 | $0.4081 | $0.417843 | $328.44K | -8.24% |
| 2021-05-31 | $0.42992 | $0.5086 | $0.4008 | $0.455344 | $650.26K | +5.96% |
| 2021-05-30 | $0.3919 | $0.43957 | $0.35213 | $0.429738 | $519.75K | +8.15% |
| 2021-05-29 | $0.386101 | $0.4408 | $0.3513 | $0.397357 | $23.91M | -8.71% |
| 2021-05-28 | $0.49955 | $0.5328 | $0.40698 | $0.435279 | $674.27K | -12.91% |
| 2021-05-27 | $0.55368 | $0.6780 | $0.49496 | $0.499793 | $1.55M | -11.75% |
| 2021-05-26 | $0.502381 | $0.6761 | $0.4650 | $0.566367 | $95.95M | +66.44% |
| 2021-05-25 | $0.31455 | $0.3533 | $0.2760 | $0.340292 | $246.18K | +9.88% |
| 2021-05-24 | $0.2996 | $0.3403 | $0.275923 | $0.309703 | $11.90M | +15.70% |
| 2021-05-23 | $0.30659 | $0.31873 | $0.20195 | $0.267671 | $217.72K | -12.66% |
| 2021-05-22 | $0.34284 | $0.35348 | $0.29862 | $0.30646 | $277.65K | -10.59% |
| 2021-05-21 | $0.37853 | $0.42814 | $0.30443 | $0.342761 | $1.01M | -9.51% |
| 2021-05-20 | $0.33552 | $0.42772 | $0.29638 | $0.378779 | $1.61M | +12.88% |
| 2021-05-19 | $0.56867 | $0.60368 | $0.24533 | $0.33557 | $2.05M | -41.03% |
| 2021-05-18 | $0.50613 | $0.58119 | $0.48803 | $0.569096 | $611.95K | +13.01% |
| 2021-05-17 | $0.488058 | $0.553867 | $0.479953 | $0.503574 | $15.87M | -5.72% |
| 2021-05-16 | $0.49598 | $0.62799 | $0.49345 | $0.534099 | $1.05M | +7.85% |
| 2021-05-15 | $0.53803 | $0.55566 | $0.48955 | $0.495219 | $575.82K | -7.87% |
| 2021-05-14 | $0.4898 | $0.57665 | $0.48796 | $0.537544 | $660.98K | +9.86% |
| 2021-05-13 | $0.4708 | $0.51696 | $0.44334 | $0.489303 | $676.29K | +4.03% |
| 2021-05-12 | $0.5685 | $0.61039 | $0.46054 | $0.47036 | $778.16K | -16.29% |
| 2021-05-11 | $0.5477 | $0.6100 | $0.5379 | $0.56191 | $16.50M | +3.02% |
| 2021-05-10 | $0.59626 | $0.6002 | $0.4863 | $0.545417 | $14.47M | -8.54% |
| 2021-05-09 | $0.6031 | $0.6487 | $0.584274 | $0.596361 | $11.78M | -1.50% |
| 2021-05-08 | $0.602527 | $0.6300 | $0.580622 | $0.605431 | $12.13M | +0.44% |
| 2021-05-07 | $0.6341 | $0.6400 | $0.5900 | $0.602772 | $13.69M | -4.63% |
| 2021-05-06 | $0.6669 | $0.670762 | $0.598663 | $0.632052 | $18.96M | +2.90% |
| 2021-05-05 | $0.58783 | $0.63989 | $0.58333 | $0.614243 | $503.68K | +4.65% |
| 2021-05-04 | $0.66752 | $0.66848 | $0.58573 | $0.58695 | $684.81K | -12.13% |
| 2021-05-03 | $0.6348 | $0.7388 | $0.6345 | $0.667939 | $838.21K | +5.21% |
| 2021-05-02 | $0.65758 | $0.65771 | $0.60524 | $0.634847 | $415.14K | -1.20% |
| 2021-05-01 | $0.663206 | $0.679173 | $0.604666 | $0.642563 | $10.65M | -3.28% |
| 2021-04-30 | $0.6765 | $0.6910 | $0.6356 | $0.664361 | $20.05M | -1.70% |
| 2021-04-29 | $0.598387 | $0.7500 | $0.582471 | $0.675837 | $54.91M | +17.87% |
| 2021-04-28 | $0.63193 | $0.65316 | $0.54988 | $0.573369 | $799.80K | -8.96% |
| 2021-04-27 | $0.50851 | $0.63199 | $0.50659 | $0.629827 | $644.28K | +23.83% |
| 2021-04-26 | $0.44055 | $0.54771 | $0.43773 | $0.508622 | $873.03K | +15.46% |
| 2021-04-25 | $0.44815 | $0.47897 | $0.4148 | $0.44053 | $402.77K | -1.75% |
| 2021-04-24 | $0.48905 | $0.48912 | $0.44294 | $0.448364 | $420.79K | -8.33% |
| 2021-04-23 | $0.50589 | $0.51418 | $0.40724 | $0.489129 | $930.66K | -3.28% |
| 2021-04-22 | $0.5469 | $0.60343 | $0.48965 | $0.505704 | $553.28K | -7.54% |
| 2021-04-21 | $0.57389 | $0.60875 | $0.54291 | $0.546916 | $531.47K | -6.55% |
| 2021-04-20 | $0.56426 | $0.6098 | $0.5536 | $0.585236 | $13.74M | +3.81% |
| 2021-04-19 | $0.562444 | $0.6003 | $0.508067 | $0.563741 | $18.86M | -14.09% |
| 2021-04-18 | $0.78807 | $0.79844 | $0.43665 | $0.656185 | $2.40M | -16.72% |
| 2021-04-17 | $0.70925 | $0.84606 | $0.70682 | $0.787914 | $1.68M | +11.01% |
| 2021-04-16 | $0.70453 | $0.73731 | $0.66232 | $0.709763 | $850.40K | +1.44% |
| 2021-04-15 | $0.7125 | $0.7255 | $0.6612 | $0.699674 | $10.23M | +2.55% |
| 2021-04-14 | $0.69502 | $0.73669 | $0.6189 | $0.682291 | $701.21K | -1.97% |
| 2021-04-13 | $0.67849 | $0.7283 | $0.67147 | $0.696005 | $596.02K | +2.55% |
| 2021-04-12 | $0.6959 | $0.71087 | $0.65602 | $0.678719 | $430.96K | -2.42% |
| 2021-04-11 | $0.70459 | $0.73328 | $0.68524 | $0.695523 | $517.99K | -0.28% |
| 2021-04-10 | $0.7321 | $0.7368 | $0.6810 | $0.697458 | $9.81M | +2.49% |
| 2021-04-09 | $0.66751 | $0.70177 | $0.66203 | $0.680494 | $656.27K | +0.58% |
| 2021-04-08 | $0.6641 | $0.7026 | $0.6503 | $0.676589 | $10.83M | +7.98% |
| 2021-04-07 | $0.70531 | $0.71568 | $0.60182 | $0.626614 | $741.00K | -11.14% |
| 2021-04-06 | $0.72636 | $0.74105 | $0.6764 | $0.705181 | $638.55K | -2.88% |
| 2021-04-05 | $0.7057 | $0.7700 | $0.69248 | $0.726066 | $1.02M | +2.90% |
| 2021-04-04 | $0.67232 | $0.72731 | $0.6653 | $0.705621 | $603.52K | +4.89% |
| 2021-04-03 | $0.74883 | $0.75778 | $0.66857 | $0.672701 | $880.76K | -10.16% |
| 2021-04-02 | $0.81298 | $0.81678 | $0.72949 | $0.748801 | $725.41K | -8.11% |
| 2021-04-01 | $0.74941 | $0.82375 | $0.7196 | $0.814922 | $1.12M | +10.54% |
| 2021-03-31 | $0.7521 | $0.7700 | $0.7197 | $0.737228 | $13.71M | -8.15% |
| 2021-03-30 | $0.84028 | $0.85919 | $0.75842 | $0.802673 | $2.11M | -4.56% |
| 2021-03-29 | $0.73394 | $1.0655 | $0.67036 | $0.840999 | $4.32M | +14.74% |
| 2021-03-28 | $0.59058 | $0.7388 | $0.58301 | $0.732955 | $1.33M | +24.12% |
| 2021-03-27 | $0.5816 | $0.64313 | $0.5718 | $0.590538 | $951.68K | +1.60% |
| 2021-03-26 | $0.51823 | $0.60753 | $0.51819 | $0.581251 | $794.82K | +12.21% |
| 2021-03-25 | $0.57838 | $0.60228 | $0.51777 | $0.517996 | $1.02M | -10.40% |
| 2021-03-24 | $0.66289 | $0.6894 | $0.55868 | $0.578117 | $819.50K | -12.39% |
| 2021-03-23 | $0.6921 | $0.7450 | $0.63587 | $0.659853 | $756.50K | -4.24% |
| 2021-03-22 | $0.6596 | $0.7550 | $0.6312 | $0.689059 | $901.75K | +5.16% |
| 2021-03-21 | $0.71093 | $0.71093 | $0.62002 | $0.655218 | $465.67K | -4.54% |
| 2021-03-20 | $0.6936 | $0.7245 | $0.686367 | $0.686367 | $154.52K | -1.12% |
| 2021-03-19 | $0.69999 | $0.74035 | $0.65001 | $0.694115 | $466.67K | -0.40% |
| 2021-03-18 | $0.7258 | $0.75775 | $0.67798 | $0.696876 | $571.46K | -4.41% |
| 2021-03-17 | $0.7017 | $0.7700 | $0.68215 | $0.729003 | $616.06K | +2.71% |
| 2021-03-16 | $0.74173 | $0.7755 | $0.68134 | $0.709758 | $538.10K | -4.07% |
| 2021-03-15 | $0.8115 | $0.8659 | $0.7211 | $0.739846 | $654.46K | -9.08% |
| 2021-03-14 | $0.8268 | $0.8769 | $0.7634 | $0.813763 | $396.53K | -1.40% |
| 2021-03-13 | $0.88279 | $0.9935 | $0.80181 | $0.825313 | $831.92K | -6.35% |
| 2021-03-12 | $0.7832 | $1.2444 | $0.78266 | $0.881235 | $2.69M | +12.45% |
| 2021-03-11 | $0.5217 | $0.8770 | $0.5068 | $0.783701 | $704.69K | +50.67% |
| 2021-03-10 | $0.55705 | $0.66345 | $0.5000 | $0.520146 | $1.54M | -6.90% |
| 2021-03-09 | $0.34872 | $0.5845 | $0.33699 | $0.55869 | $787.16K | +58.65% |
| 2021-03-08 | $0.3023 | $0.3610 | $0.28444 | $0.352155 | $337.79K | +15.83% |
| 2021-03-07 | $0.29157 | $0.31856 | $0.29047 | $0.304035 | $317.56K | +3.79% |
| 2021-03-06 | $0.31626 | $0.3333 | $0.28831 | $0.292941 | $311.00K | -7.64% |
| 2021-03-05 | $0.29045 | $0.3200 | $0.25841 | $0.317164 | $312.75K | +9.09% |
| 2021-03-04 | $0.2698 | $0.3205 | $0.26758 | $0.290746 | $357.50K | +7.17% |
| 2021-03-03 | $0.28041 | $0.29068 | $0.24896 | $0.271284 | $303.34K | -3.34% |
| 2021-03-02 | $0.23766 | $0.2850 | $0.22876 | $0.280654 | $283.51K | +17.67% |
| 2021-03-01 | $0.20819 | $0.24383 | $0.19062 | $0.238512 | $247.93K | +14.60% |
| 2021-02-28 | $0.22073 | $0.2239 | $0.19497 | $0.20812 | $247.99K | -6.46% |
| 2021-02-27 | $0.21472 | $0.24381 | $0.20931 | $0.222482 | $237.23K | +3.66% |
| 2021-02-26 | $0.22023 | $0.23743 | $0.1940 | $0.214634 | $330.57K | -2.10% |
| 2021-02-25 | $0.23271 | $0.24875 | $0.21781 | $0.219243 | $546.41K | -6.35% |
| 2021-02-24 | $0.24108 | $0.27585 | $0.2279 | $0.23412 | $571.42K | -3.28% |
| 2021-02-23 | $0.27056 | $0.28933 | $0.20565 | $0.242061 | $599.86K | -10.67% |
| 2021-02-22 | $0.29456 | $0.29922 | $0.24614 | $0.27097 | $575.67K | -8.31% |
| 2021-02-21 | $0.28634 | $0.31365 | $0.27867 | $0.295542 | $402.28K | +3.16% |
| 2021-02-20 | $0.32799 | $0.3377 | $0.2616 | $0.286477 | $758.00K | -12.51% |
| 2021-02-19 | $0.30258 | $0.32895 | $0.28165 | $0.327452 | $529.47K | +8.21% |
| 2021-02-18 | $0.28953 | $0.32082 | $0.28403 | $0.302596 | $454.53K | +4.53% |
| 2021-02-17 | $0.28118 | $0.30517 | $0.2509 | $0.289472 | $522.68K | +2.96% |
| 2021-02-16 | $0.30766 | $0.32847 | $0.27075 | $0.281137 | $712.13K | -8.62% |
| 2021-02-15 | $0.29493 | $0.35233 | $0.22989 | $0.30767 | $1.28M | +4.14% |
| 2021-02-14 | $0.33451 | $0.33623 | $0.28523 | $0.295434 | $689.37K | -11.65% |
| 2021-02-13 | $0.3312 | $0.3724 | $0.30603 | $0.334389 | $1.14M | +0.88% |
| 2021-02-12 | $0.34713 | $0.35662 | $0.29343 | $0.331485 | $1.14M | -4.45% |
| 2021-02-11 | $0.22296 | $0.39815 | $0.21509 | $0.346906 | $1.90M | +55.77% |
| 2021-02-10 | $0.20455 | $0.24376 | $0.19967 | $0.222705 | $1.05M | +8.91% |
| 2021-02-09 | $0.21154 | $0.22836 | $0.19941 | $0.204484 | $493.60K | -3.29% |
| 2021-02-08 | $0.1599 | $0.21722 | $0.1599 | $0.211446 | $606.78K | +32.26% |
| 2021-02-07 | $0.15854 | $0.16728 | $0.14422 | $0.159872 | $374.77K | +0.82% |
| 2021-02-06 | $0.17126 | $0.17383 | $0.14803 | $0.158572 | $302.63K | -7.46% |
| 2021-02-05 | $0.16237 | $0.1757 | $0.1605 | $0.171355 | $325.04K | +5.43% |
| 2021-02-04 | $0.15811 | $0.18091 | $0.15496 | $0.162531 | $434.94K | +2.90% |
| 2021-02-03 | $0.14949 | $0.15975 | $0.14505 | $0.157948 | $193.67K | +5.66% |
| 2021-02-02 | $0.13753 | $0.15334 | $0.1322 | $0.149489 | $231.48K | +8.81% |
| 2021-02-01 | $0.1336 | $0.14306 | $0.12937 | $0.137389 | $171.75K | +2.86% |
| 2021-01-31 | $0.13826 | $0.14366 | $0.13061 | $0.133573 | $135.37K | -3.42% |
| 2021-01-30 | $0.13777 | $0.14429 | $0.12614 | $0.138309 | $179.25K | +0.35% |
| 2021-01-29 | $0.13614 | $0.13984 | $0.1294 | $0.137824 | $232.22K | +1.24% |
| 2021-01-28 | $0.13115 | $0.14772 | $0.1281 | $0.136131 | $219.46K | +3.91% |
| 2021-01-27 | $0.15869 | $0.1635 | $0.12673 | $0.13101 | $522.12K | -17.52% |
| 2021-01-26 | $0.12944 | $0.16695 | $0.12537 | $0.158846 | $537.70K | +22.48% |
| 2021-01-25 | $0.13428 | $0.13647 | $0.1251 | $0.129693 | $251.11K | -3.33% |
| 2021-01-24 | $0.11808 | $0.13891 | $0.11771 | $0.13416 | $271.69K | +13.35% |
| 2021-01-23 | $0.11386 | $0.12483 | $0.11201 | $0.11836 | $217.94K | +3.84% |
| 2021-01-22 | $0.1161 | $0.12236 | $0.09297 | $0.113983 | $382.13K | -1.84% |
| 2021-01-21 | $0.13584 | $0.13993 | $0.1161 | $0.116116 | $267.22K | -14.71% |
| 2021-01-20 | $0.14327 | $0.14449 | $0.12772 | $0.136148 | $224.32K | -5.03% |
| 2021-01-19 | $0.14542 | $0.16206 | $0.14186 | $0.143358 | $187.43K | -1.04% |
| 2021-01-18 | $0.13978 | $0.14946 | $0.13244 | $0.144862 | $136.89K | +3.88% |
| 2021-01-17 | $0.13425 | $0.14316 | $0.12561 | $0.139449 | $257.74K | +4.06% |
| 2021-01-16 | $0.13345 | $0.15352 | $0.12585 | $0.13401 | $343.09K | +0.53% |
| 2021-01-15 | $0.12801 | $0.14646 | $0.12056 | $0.1333 | $438.29K | +4.03% |
| 2021-01-14 | $0.11163 | $0.1287 | $0.10696 | $0.128139 | $238.84K | +14.48% |
| 2021-01-13 | $0.10063 | $0.11808 | $0.09977 | $0.111929 | $180.41K | +11.43% |
| 2021-01-12 | $0.0974 | $0.10617 | $0.09408 | $0.100446 | $202.15K | +3.25% |
| 2021-01-11 | $0.10195 | $0.10304 | $0.08704 | $0.097286 | $537.67K | -4.35% |
| 2021-01-10 | $0.10791 | $0.1300 | $0.09522 | $0.101711 | $251.96K | -6.53% |
| 2021-01-09 | $0.10943 | $0.11346 | $0.10607 | $0.108813 | $151.97K | -0.19% |
| 2021-01-08 | $0.11242 | $0.11859 | $0.09744 | $0.109019 | $259.56K | -3.17% |
| 2021-01-07 | $0.11185 | $0.12115 | $0.10485 | $0.112584 | $191.43K | +0.64% |
| 2021-01-06 | $0.11081 | $0.11566 | $0.10412 | $0.111869 | $221.57K | +0.95% |
| 2021-01-05 | $0.09378 | $0.11301 | $0.08591 | $0.110811 | $366.82K | +18.22% |
| 2021-01-04 | $0.08646 | $0.09459 | $0.08062 | $0.093734 | $241.66K | +8.01% |
| 2021-01-03 | $0.07649 | $0.08968 | $0.07649 | $0.086783 | $168.26K | +12.94% |
| 2021-01-02 | $0.08001 | $0.08007 | $0.07483 | $0.076841 | $150.49K | -3.66% |
| 2021-01-01 | $0.0788 | $0.08359 | $0.07486 | $0.079756 | $124.82K | +0.95% |
Frequently asked questions
What was the SKALE price on January 1, 2021?
SKL opened 2021-01-01 at $0.0788 and closed that day at $0.079756.
What was the highest price of SKALE in 2021?
The highest was $1.2444 on 2021-03-12; the lowest was $0.07483 on 2021-01-02.
How much did SKALE change in 2021?
SKL moved +156.86% in 2021, from $0.0788 to $0.202409.
More about SKALE
Past prices do not predict future prices. Data is aggregated from independent markets by Scrypt Price; days with a single market behind them show open and close only.