SKALE price history in 2022
In 2022 SKALE (SKL) went from $0.2095 on 2022-01-01 to $0.020108 on 2022-12-31, a change of -90.40%. The highest price was $0.3322 on 2022-03-31 and the lowest $0.019618 on 2022-12-30. About $888.62M was traded across the year. The best day was 2022-03-29 (+26.04%) and the worst 2022-05-11 (-26.94%).
$0.2095Open · 2022-01-01
$0.020108Close · 2022-12-31
$0.3322High · 2022-03-31
$0.019618Low · 2022-12-30
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $0.2095 | $0.2188 | $0.1012 | $0.11721 | $112.44M | -44.05% |
| February | $0.1179 | $0.1800 | $0.1020 | $0.13027 | $84.37M | +10.49% |
| March | $0.1358 | $0.3322 | $0.1075 | $0.242142 | $111.18M | +78.31% |
| April | $0.2413 | $0.3137 | $0.1400 | $0.150445 | $230.56M | -37.65% |
| May | $0.1490 | $0.1597 | $0.058773 | $0.07092 | $80.40M | -52.40% |
| June | $0.071377 | $0.08408 | $0.044158 | $0.047768 | $90.05M | -33.08% |
| July | $0.04753 | $0.064178 | $0.0390 | $0.058722 | $40.95M | +23.55% |
| August | $0.058608 | $0.079036 | $0.04497 | $0.047904 | $49.45M | -18.26% |
| September | $0.04846 | $0.053137 | $0.034366 | $0.039198 | $23.17M | -19.11% |
| October | $0.039215 | $0.0404 | $0.0313 | $0.037179 | $32.78M | -5.19% |
| November | $0.037002 | $0.0447 | $0.023541 | $0.027649 | $17.80M | -25.28% |
| December | $0.027503 | $0.0284 | $0.019618 | $0.020108 | $15.48M | -26.89% |
Every day of 2022
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2022-12-31 | $0.019901 | $0.020673 | $0.019728 | $0.020108 | $656.98K | +1.04% |
| 2022-12-30 | $0.020065 | $0.020158 | $0.019618 | $0.019901 | $651.37K | -1.69% |
| 2022-12-29 | $0.021356 | $0.021511 | $0.019719 | $0.020243 | $695.70K | -5.07% |
| 2022-12-28 | $0.021488 | $0.021778 | $0.020906 | $0.021323 | $665.43K | -3.29% |
| 2022-12-27 | $0.02253 | $0.022848 | $0.02197 | $0.022047 | $72.95K | -1.41% |
| 2022-12-26 | $0.022423 | $0.022996 | $0.022281 | $0.022362 | $628.18K | +0.10% |
| 2022-12-25 | $0.022184 | $0.022546 | $0.021877 | $0.022339 | $642.39K | +0.57% |
| 2022-12-24 | $0.022328 | $0.022523 | $0.021941 | $0.022213 | $641.01K | -0.31% |
| 2022-12-23 | $0.022283 | $0.022369 | $0.02206 | $0.022281 | $651.23K | +0.32% |
| 2022-12-22 | $0.02166 | $0.022381 | $0.021372 | $0.022209 | $683.24K | +2.73% |
| 2022-12-21 | $0.021737 | $0.022023 | $0.02125 | $0.021618 | $678.10K | -0.97% |
| 2022-12-20 | $0.021881 | $0.022132 | $0.021506 | $0.02183 | $697.57K | +6.06% |
| 2022-12-19 | $0.02158 | $0.022271 | $0.0203 | $0.020583 | $102.08K | -6.30% |
| 2022-12-18 | $0.021541 | $0.022252 | $0.021191 | $0.021966 | $732.26K | +1.66% |
| 2022-12-17 | $0.021378 | $0.021949 | $0.021072 | $0.021607 | $721.70K | +1.30% |
| 2022-12-16 | $0.022637 | $0.02383 | $0.0207 | $0.02133 | $860.51K | -10.27% |
| 2022-12-15 | $0.02439 | $0.02462 | $0.02366 | $0.023772 | $69.54K | -2.75% |
| 2022-12-14 | $0.025087 | $0.025149 | $0.023837 | $0.024445 | $693.54K | -1.93% |
| 2022-12-13 | $0.024272 | $0.025256 | $0.024061 | $0.024926 | $739.14K | +2.06% |
| 2022-12-12 | $0.024259 | $0.024837 | $0.02321 | $0.024422 | $701.93K | -4.76% |
| 2022-12-11 | $0.026021 | $0.026445 | $0.025643 | $0.025643 | $134.76K | -1.52% |
| 2022-12-10 | $0.026184 | $0.027331 | $0.025875 | $0.026039 | $380.56K | -0.18% |
| 2022-12-09 | $0.025899 | $0.0263 | $0.025436 | $0.026085 | $336.01K | +0.81% |
| 2022-12-08 | $0.025535 | $0.0264 | $0.025372 | $0.025874 | $345.59K | +0.65% |
| 2022-12-07 | $0.026348 | $0.026348 | $0.0249 | $0.025707 | $387.28K | -6.43% |
| 2022-12-06 | $0.02715 | $0.02786 | $0.02707 | $0.027472 | $103.84K | +0.09% |
| 2022-12-05 | $0.027427 | $0.0279 | $0.026801 | $0.027448 | $362.83K | -0.20% |
| 2022-12-04 | $0.0273 | $0.0282 | $0.02723 | $0.027503 | $347.38K | +0.86% |
| 2022-12-03 | $0.0278 | $0.0278 | $0.02694 | $0.027269 | $354.11K | -2.25% |
| 2022-12-02 | $0.02779 | $0.0284 | $0.0276 | $0.027896 | $366.06K | +0.82% |
| 2022-12-01 | $0.027503 | $0.0280 | $0.026945 | $0.027669 | $379.60K | +0.07% |
| 2022-11-30 | $0.0275 | $0.0281 | $0.026816 | $0.027649 | $344.40K | +1.38% |
| 2022-11-29 | $0.027099 | $0.028101 | $0.026766 | $0.027272 | $274.65K | +1.39% |
| 2022-11-28 | $0.026179 | $0.026899 | $0.02513 | $0.026899 | $180.81K | +2.96% |
| 2022-11-27 | $0.02662 | $0.027312 | $0.026101 | $0.026127 | $164.61K | -2.30% |
| 2022-11-26 | $0.026268 | $0.027164 | $0.02626 | $0.026742 | $168.18K | +1.43% |
| 2022-11-25 | $0.0262 | $0.0272 | $0.0259 | $0.026366 | $182.69K | +0.74% |
| 2022-11-24 | $0.026155 | $0.0274 | $0.02576 | $0.026171 | $261.99K | -0.43% |
| 2022-11-23 | $0.02526 | $0.026284 | $0.025089 | $0.026284 | $388.80K | +3.71% |
| 2022-11-22 | $0.024519 | $0.025344 | $0.02357 | $0.025344 | $373.45K | +2.65% |
| 2022-11-21 | $0.0248 | $0.024867 | $0.023775 | $0.02469 | $348.54K | -0.34% |
| 2022-11-20 | $0.0262 | $0.02654 | $0.024514 | $0.024774 | $186.38K | -5.13% |
| 2022-11-19 | $0.0262 | $0.026399 | $0.025602 | $0.026114 | $119.67K | -0.28% |
| 2022-11-18 | $0.02632 | $0.027053 | $0.02577 | $0.026186 | $124.34K | -0.54% |
| 2022-11-17 | $0.028325 | $0.02879 | $0.0262 | $0.02633 | $155.01K | -7.07% |
| 2022-11-16 | $0.02889 | $0.029459 | $0.02768 | $0.028333 | $102.90K | -0.87% |
| 2022-11-15 | $0.028452 | $0.030556 | $0.028214 | $0.028583 | $219.10K | +0.54% |
| 2022-11-14 | $0.027551 | $0.030352 | $0.026116 | $0.02843 | $335.36K | +2.93% |
| 2022-11-13 | $0.026521 | $0.028363 | $0.025539 | $0.02762 | $444.66K | +4.11% |
| 2022-11-12 | $0.02844 | $0.02848 | $0.02571 | $0.026529 | $133.04K | -6.69% |
| 2022-11-11 | $0.028691 | $0.029161 | $0.026025 | $0.028432 | $646.76K | -1.27% |
| 2022-11-10 | $0.024562 | $0.02938 | $0.024141 | $0.028797 | $723.26K | +16.80% |
| 2022-11-09 | $0.033323 | $0.033436 | $0.023541 | $0.024655 | $662.39K | -25.61% |
| 2022-11-08 | $0.039675 | $0.040115 | $0.029174 | $0.033142 | $439.23K | -16.49% |
| 2022-11-07 | $0.039713 | $0.041163 | $0.038939 | $0.039687 | $243.80K | -0.49% |
| 2022-11-06 | $0.041632 | $0.041667 | $0.038903 | $0.039884 | $1.23M | -4.91% |
| 2022-11-05 | $0.0433 | $0.043857 | $0.0412 | $0.041942 | $1.64M | -2.88% |
| 2022-11-04 | $0.040794 | $0.0447 | $0.040749 | $0.043188 | $2.16M | +6.40% |
| 2022-11-03 | $0.0379 | $0.0447 | $0.037821 | $0.040592 | $3.72M | +14.23% |
| 2022-11-02 | $0.036565 | $0.037126 | $0.034652 | $0.035535 | $334.16K | -1.46% |
| 2022-11-01 | $0.037002 | $0.03703 | $0.035355 | $0.036063 | $1.49M | -3.00% |
| 2022-10-31 | $0.0374 | $0.038297 | $0.036806 | $0.037179 | $1.46M | -0.65% |
| 2022-10-30 | $0.037718 | $0.038415 | $0.0369 | $0.037422 | $1.44M | -0.92% |
| 2022-10-29 | $0.0381 | $0.0396 | $0.037152 | $0.037771 | $1.60M | -0.46% |
| 2022-10-28 | $0.036938 | $0.0385 | $0.036914 | $0.037946 | $1.42M | +3.56% |
| 2022-10-27 | $0.037232 | $0.03758 | $0.0353 | $0.036643 | $1.79M | +3.10% |
| 2022-10-26 | $0.034211 | $0.035786 | $0.034192 | $0.035541 | $347.51K | +3.94% |
| 2022-10-25 | $0.033412 | $0.035024 | $0.032955 | $0.034194 | $283.07K | +1.65% |
| 2022-10-24 | $0.0336 | $0.034047 | $0.032928 | $0.03364 | $1.04M | -0.46% |
| 2022-10-23 | $0.0330 | $0.03452 | $0.032869 | $0.033794 | $1.04M | +2.32% |
| 2022-10-22 | $0.033146 | $0.033483 | $0.03265 | $0.033028 | $913.27K | -0.54% |
| 2022-10-21 | $0.032778 | $0.03356 | $0.0326 | $0.033207 | $962.57K | +1.41% |
| 2022-10-20 | $0.0334 | $0.03343 | $0.0313 | $0.032746 | $1.27M | -1.47% |
| 2022-10-19 | $0.0342 | $0.0342 | $0.0324 | $0.033234 | $1.09M | -3.16% |
| 2022-10-18 | $0.034919 | $0.035142 | $0.033579 | $0.034319 | $1.08M | -5.58% |
| 2022-10-17 | $0.035305 | $0.036423 | $0.034918 | $0.036347 | $161.20K | +1.37% |
| 2022-10-16 | $0.034963 | $0.0363 | $0.034792 | $0.035857 | $1.05M | +3.21% |
| 2022-10-15 | $0.034175 | $0.03519 | $0.033837 | $0.034742 | $965.54K | +2.04% |
| 2022-10-14 | $0.0343 | $0.034313 | $0.033342 | $0.034048 | $1.03M | -0.74% |
| 2022-10-13 | $0.0341 | $0.0357 | $0.0339 | $0.0343 | $1.28M | -4.12% |
| 2022-10-12 | $0.036274 | $0.036704 | $0.0357 | $0.035772 | $120.52K | -1.27% |
| 2022-10-11 | $0.036651 | $0.036752 | $0.035901 | $0.036232 | $1.04M | -1.36% |
| 2022-10-10 | $0.0382 | $0.0382 | $0.0357 | $0.036731 | $1.33M | -4.11% |
| 2022-10-09 | $0.038597 | $0.039181 | $0.0378 | $0.038304 | $1.07M | -0.44% |
| 2022-10-08 | $0.038824 | $0.038864 | $0.038032 | $0.038473 | $909.26K | -0.67% |
| 2022-10-07 | $0.038333 | $0.038897 | $0.037993 | $0.038731 | $925.73K | +0.77% |
| 2022-10-06 | $0.039203 | $0.039382 | $0.0379 | $0.038436 | $1.04M | -1.95% |
| 2022-10-05 | $0.038639 | $0.039897 | $0.0385 | $0.039202 | $1.17M | +0.46% |
| 2022-10-04 | $0.0395 | $0.03996 | $0.038116 | $0.039021 | $1.37M | -0.73% |
| 2022-10-03 | $0.03849 | $0.0404 | $0.0383 | $0.039308 | $1.31M | +2.59% |
| 2022-10-02 | $0.03814 | $0.0390 | $0.0372 | $0.038315 | $1.25M | -0.11% |
| 2022-10-01 | $0.039215 | $0.0393 | $0.0374 | $0.038358 | $1.06M | -2.14% |
| 2022-09-30 | $0.039476 | $0.040193 | $0.038588 | $0.039198 | $1.19M | -0.52% |
| 2022-09-29 | $0.038799 | $0.0402 | $0.038275 | $0.039403 | $1.02M | +1.51% |
| 2022-09-28 | $0.0388 | $0.039874 | $0.0381 | $0.038818 | $797.92K | +0.37% |
| 2022-09-27 | $0.038786 | $0.042908 | $0.0381 | $0.038675 | $862.36K | -0.06% |
| 2022-09-26 | $0.03721 | $0.038725 | $0.036678 | $0.0387 | $272.85K | +2.44% |
| 2022-09-25 | $0.038049 | $0.03843 | $0.036758 | $0.037779 | $488.89K | -0.45% |
| 2022-09-24 | $0.038913 | $0.03939 | $0.037679 | $0.037948 | $360.00K | -2.53% |
| 2022-09-23 | $0.0379 | $0.039338 | $0.03732 | $0.038935 | $456.38K | +1.38% |
| 2022-09-22 | $0.038254 | $0.039997 | $0.0374 | $0.038404 | $586.56K | +1.68% |
| 2022-09-21 | $0.0378 | $0.0398 | $0.0363 | $0.037768 | $824.40K | +0.47% |
| 2022-09-20 | $0.0380 | $0.038819 | $0.0369 | $0.037594 | $674.92K | -4.16% |
| 2022-09-19 | $0.036955 | $0.039918 | $0.035978 | $0.039226 | $366.29K | +6.26% |
| 2022-09-18 | $0.042045 | $0.042709 | $0.034366 | $0.036914 | $510.29K | -12.33% |
| 2022-09-17 | $0.041189 | $0.042279 | $0.041019 | $0.042106 | $191.64K | +1.72% |
| 2022-09-16 | $0.04081 | $0.04145 | $0.039987 | $0.041393 | $550.90K | +1.42% |
| 2022-09-15 | $0.041121 | $0.04217 | $0.0401 | $0.040812 | $981.04K | -5.09% |
| 2022-09-14 | $0.043825 | $0.044842 | $0.04203 | $0.043003 | $637.23K | -2.14% |
| 2022-09-13 | $0.048956 | $0.048956 | $0.04385 | $0.043942 | $1.63M | -10.70% |
| 2022-09-12 | $0.049898 | $0.051882 | $0.047957 | $0.049208 | $717.21K | -0.80% |
| 2022-09-11 | $0.050419 | $0.0519 | $0.048903 | $0.049605 | $1.43M | -2.15% |
| 2022-09-10 | $0.05184 | $0.053056 | $0.05017 | $0.050693 | $1.27M | -1.27% |
| 2022-09-09 | $0.050306 | $0.053137 | $0.0500 | $0.051343 | $1.43M | +6.42% |
| 2022-09-08 | $0.047564 | $0.049653 | $0.046244 | $0.048245 | $540.83K | +1.43% |
| 2022-09-07 | $0.045241 | $0.048118 | $0.044616 | $0.047566 | $766.67K | +4.18% |
| 2022-09-06 | $0.049751 | $0.05181 | $0.045136 | $0.045657 | $1.19M | -8.14% |
| 2022-09-05 | $0.05072 | $0.05254 | $0.048465 | $0.049703 | $823.36K | -0.59% |
| 2022-09-04 | $0.0492 | $0.0525 | $0.048475 | $0.049997 | $854.48K | +2.17% |
| 2022-09-03 | $0.048571 | $0.048934 | $0.04784 | $0.048934 | $404.17K | +0.78% |
| 2022-09-02 | $0.04873 | $0.049996 | $0.0475 | $0.048555 | $640.69K | -0.98% |
| 2022-09-01 | $0.04846 | $0.049033 | $0.04649 | $0.049033 | $704.91K | +2.36% |
| 2022-08-31 | $0.04859 | $0.05065 | $0.047904 | $0.047904 | $957.35K | -2.04% |
| 2022-08-30 | $0.04914 | $0.050538 | $0.0468 | $0.048899 | $987.89K | +0.36% |
| 2022-08-29 | $0.045645 | $0.049385 | $0.04497 | $0.048724 | $726.60K | +7.14% |
| 2022-08-28 | $0.04735 | $0.047962 | $0.045307 | $0.045476 | $400.26K | -4.13% |
| 2022-08-27 | $0.047215 | $0.04818 | $0.046507 | $0.047434 | $944.57K | +0.47% |
| 2022-08-26 | $0.05303 | $0.053755 | $0.04651 | $0.047214 | $1.87M | -10.92% |
| 2022-08-25 | $0.05187 | $0.064307 | $0.051826 | $0.053001 | $2.57M | +0.61% |
| 2022-08-24 | $0.0527 | $0.0634 | $0.051765 | $0.05268 | $1.90M | +1.02% |
| 2022-08-23 | $0.051006 | $0.052146 | $0.049532 | $0.052146 | $921.88K | +2.16% |
| 2022-08-22 | $0.0514 | $0.051419 | $0.048386 | $0.051044 | $862.54K | +0.43% |
| 2022-08-21 | $0.050261 | $0.052011 | $0.04993 | $0.050826 | $795.52K | +0.61% |
| 2022-08-20 | $0.0510 | $0.0528 | $0.048199 | $0.050521 | $1.52M | -0.71% |
| 2022-08-19 | $0.05435 | $0.0549 | $0.0500 | $0.05088 | $2.21M | -6.53% |
| 2022-08-18 | $0.059945 | $0.060955 | $0.051972 | $0.054433 | $723.65K | -8.60% |
| 2022-08-17 | $0.06413 | $0.06693 | $0.0588 | $0.059552 | $1.59M | -7.08% |
| 2022-08-16 | $0.065836 | $0.066478 | $0.063508 | $0.064093 | $721.00K | -1.87% |
| 2022-08-15 | $0.066908 | $0.069665 | $0.064752 | $0.065312 | $1.56M | -2.90% |
| 2022-08-14 | $0.0696 | $0.0702 | $0.065372 | $0.067261 | $2.36M | -4.56% |
| 2022-08-13 | $0.070769 | $0.0725 | $0.0682 | $0.070477 | $1.93M | -4.05% |
| 2022-08-12 | $0.074912 | $0.07733 | $0.070461 | $0.073454 | $2.42M | -1.87% |
| 2022-08-11 | $0.068645 | $0.079036 | $0.06808 | $0.074852 | $3.93M | +9.03% |
| 2022-08-10 | $0.064272 | $0.068794 | $0.062123 | $0.068651 | $1.83M | +6.74% |
| 2022-08-09 | $0.068339 | $0.07351 | $0.062327 | $0.064313 | $3.02M | -5.44% |
| 2022-08-08 | $0.064459 | $0.0698 | $0.064395 | $0.06801 | $1.11M | +5.66% |
| 2022-08-07 | $0.06448 | $0.066338 | $0.062418 | $0.064369 | $373.09K | -0.97% |
| 2022-08-06 | $0.06729 | $0.06746 | $0.064371 | $0.064999 | $888.38K | -2.68% |
| 2022-08-05 | $0.062998 | $0.067479 | $0.06289 | $0.066792 | $1.94M | +6.16% |
| 2022-08-04 | $0.058517 | $0.067012 | $0.058517 | $0.062915 | $2.40M | +7.45% |
| 2022-08-03 | $0.058071 | $0.061048 | $0.055949 | $0.058552 | $1.52M | +0.90% |
| 2022-08-02 | $0.061363 | $0.0619 | $0.056215 | $0.058032 | $1.94M | -5.34% |
| 2022-08-01 | $0.058608 | $0.06436 | $0.05826 | $0.061306 | $2.53M | +4.40% |
| 2022-07-31 | $0.058576 | $0.064178 | $0.057185 | $0.058722 | $2.06M | -0.89% |
| 2022-07-30 | $0.05596 | $0.0624 | $0.05562 | $0.059246 | $3.07M | +6.14% |
| 2022-07-29 | $0.05467 | $0.057783 | $0.053738 | $0.055819 | $1.90M | +2.16% |
| 2022-07-28 | $0.052069 | $0.055733 | $0.051051 | $0.054638 | $1.31M | +4.92% |
| 2022-07-27 | $0.046675 | $0.052118 | $0.045933 | $0.052077 | $1.20M | +11.78% |
| 2022-07-26 | $0.047556 | $0.047556 | $0.044919 | $0.04659 | $441.87K | -2.23% |
| 2022-07-25 | $0.053085 | $0.053311 | $0.047645 | $0.047655 | $135.70K | -10.28% |
| 2022-07-24 | $0.053112 | $0.054648 | $0.0526 | $0.053116 | $155.81K | -1.20% |
| 2022-07-23 | $0.0524 | $0.054816 | $0.0512 | $0.053759 | $1.11M | +1.32% |
| 2022-07-22 | $0.0551 | $0.0565 | $0.051811 | $0.053057 | $1.23M | -3.91% |
| 2022-07-21 | $0.0545 | $0.05869 | $0.0545 | $0.055216 | $1.61M | +2.24% |
| 2022-07-20 | $0.0596 | $0.059746 | $0.051631 | $0.054008 | $2.18M | -3.18% |
| 2022-07-19 | $0.054716 | $0.057806 | $0.053155 | $0.055784 | $567.95K | -0.15% |
| 2022-07-18 | $0.0550 | $0.0577 | $0.051463 | $0.05587 | $3.41M | +10.90% |
| 2022-07-17 | $0.051738 | $0.054198 | $0.0495 | $0.05038 | $267.06K | -0.64% |
| 2022-07-16 | $0.0508 | $0.0542 | $0.0495 | $0.050705 | $2.92M | +0.47% |
| 2022-07-15 | $0.048763 | $0.051224 | $0.04773 | $0.050469 | $3.58M | +13.97% |
| 2022-07-14 | $0.042896 | $0.044865 | $0.041313 | $0.044282 | $198.31K | +1.97% |
| 2022-07-13 | $0.0403 | $0.043829 | $0.0402 | $0.043428 | $2.59M | +7.22% |
| 2022-07-12 | $0.0431 | $0.0438 | $0.0390 | $0.040504 | $2.54M | -5.97% |
| 2022-07-11 | $0.044836 | $0.046628 | $0.042207 | $0.043076 | $2.38M | -7.72% |
| 2022-07-10 | $0.0498 | $0.05002 | $0.0459 | $0.046681 | $117.06K | -6.47% |
| 2022-07-09 | $0.047677 | $0.0514 | $0.047677 | $0.049911 | $296.81K | +5.58% |
| 2022-07-08 | $0.049563 | $0.050442 | $0.047051 | $0.047275 | $194.61K | -3.49% |
| 2022-07-07 | $0.0488 | $0.0505 | $0.0469 | $0.048982 | $1.36M | +4.03% |
| 2022-07-06 | $0.046756 | $0.047906 | $0.045676 | $0.047086 | $444.35K | +0.83% |
| 2022-07-05 | $0.045186 | $0.047901 | $0.0447 | $0.046698 | $1.68M | -2.21% |
| 2022-07-04 | $0.044989 | $0.047906 | $0.0436 | $0.047751 | $290.14K | +4.91% |
| 2022-07-03 | $0.0451 | $0.045514 | $0.043611 | $0.045514 | $577.27K | +0.89% |
| 2022-07-02 | $0.045806 | $0.04615 | $0.043486 | $0.045115 | $387.74K | -1.50% |
| 2022-07-01 | $0.04753 | $0.0489 | $0.043945 | $0.045803 | $760.04K | -4.11% |
| 2022-06-30 | $0.050302 | $0.0509 | $0.0449 | $0.047768 | $592.03K | -5.37% |
| 2022-06-29 | $0.0525 | $0.0540 | $0.049899 | $0.050478 | $474.58K | -3.05% |
| 2022-06-28 | $0.0547 | $0.055375 | $0.050709 | $0.052068 | $2.88M | -8.12% |
| 2022-06-27 | $0.055472 | $0.0603 | $0.05518 | $0.056671 | $449.50K | +2.25% |
| 2022-06-26 | $0.05845 | $0.061991 | $0.05515 | $0.055425 | $531.65K | -5.79% |
| 2022-06-25 | $0.0553 | $0.0619 | $0.054575 | $0.058832 | $1.13M | +2.43% |
| 2022-06-24 | $0.055712 | $0.060089 | $0.0555 | $0.057436 | $490.84K | +2.44% |
| 2022-06-23 | $0.053301 | $0.060252 | $0.052925 | $0.056066 | $2.44M | +10.83% |
| 2022-06-22 | $0.053727 | $0.0561 | $0.0504 | $0.050587 | $784.08K | -6.27% |
| 2022-06-21 | $0.051983 | $0.0574 | $0.0510 | $0.053973 | $609.49K | +3.18% |
| 2022-06-20 | $0.050951 | $0.0536 | $0.048749 | $0.052312 | $426.00K | +2.62% |
| 2022-06-19 | $0.048643 | $0.052026 | $0.045873 | $0.050977 | $491.05K | +5.26% |
| 2022-06-18 | $0.052352 | $0.0530 | $0.0443 | $0.048429 | $498.79K | -6.95% |
| 2022-06-17 | $0.052911 | $0.055059 | $0.051255 | $0.052049 | $617.67K | -0.86% |
| 2022-06-16 | $0.054633 | $0.056062 | $0.051324 | $0.052502 | $6.26M | -12.33% |
| 2022-06-15 | $0.058177 | $0.061546 | $0.0520 | $0.059888 | $2.99M | +2.81% |
| 2022-06-14 | $0.050824 | $0.0642 | $0.0462 | $0.058249 | $5.57M | +14.58% |
| 2022-06-13 | $0.05182 | $0.0529 | $0.044158 | $0.050835 | $1.55M | -1.99% |
| 2022-06-12 | $0.05807 | $0.058463 | $0.051859 | $0.051867 | $855.27K | -9.13% |
| 2022-06-11 | $0.057817 | $0.059686 | $0.052088 | $0.057075 | $8.10M | -12.14% |
| 2022-06-10 | $0.073467 | $0.0749 | $0.063764 | $0.064961 | $873.79K | -11.68% |
| 2022-06-09 | $0.069387 | $0.076273 | $0.068214 | $0.07355 | $1.60M | +6.08% |
| 2022-06-08 | $0.068795 | $0.074234 | $0.067001 | $0.069337 | $1.43M | -0.57% |
| 2022-06-07 | $0.067862 | $0.074705 | $0.067012 | $0.069731 | $7.97M | +2.26% |
| 2022-06-06 | $0.069263 | $0.070372 | $0.064647 | $0.06819 | $7.40M | -0.98% |
| 2022-06-05 | $0.06825 | $0.073044 | $0.067226 | $0.068866 | $6.95M | -0.35% |
| 2022-06-04 | $0.068423 | $0.073419 | $0.066403 | $0.069105 | $7.39M | +5.99% |
| 2022-06-03 | $0.068705 | $0.069699 | $0.063699 | $0.065199 | $1.56M | -5.10% |
| 2022-06-02 | $0.066898 | $0.068763 | $0.064592 | $0.068703 | $2.62M | +2.74% |
| 2022-06-01 | $0.071377 | $0.08408 | $0.065136 | $0.066872 | $14.53M | -5.71% |
| 2022-05-31 | $0.069131 | $0.084337 | $0.068335 | $0.07092 | $9.71M | +1.98% |
| 2022-05-30 | $0.068581 | $0.073028 | $0.065265 | $0.069546 | $6.91M | +4.78% |
| 2022-05-29 | $0.0629 | $0.0669 | $0.058852 | $0.066376 | $359.84K | +4.48% |
| 2022-05-28 | $0.062291 | $0.065871 | $0.058773 | $0.06353 | $5.57M | +1.98% |
| 2022-05-27 | $0.064326 | $0.065428 | $0.060244 | $0.062295 | $6.02M | -6.71% |
| 2022-05-26 | $0.083399 | $0.089796 | $0.0641 | $0.066777 | $1.17M | -19.23% |
| 2022-05-25 | $0.0834 | $0.08694 | $0.0805 | $0.082674 | $443.53K | -2.07% |
| 2022-05-24 | $0.0803 | $0.0848 | $0.07684 | $0.084423 | $1.05M | +4.36% |
| 2022-05-23 | $0.08469 | $0.0900 | $0.0782 | $0.080897 | $1.85M | -4.41% |
| 2022-05-22 | $0.0809 | $0.0860 | $0.0771 | $0.084632 | $922.64K | +3.76% |
| 2022-05-21 | $0.0779 | $0.0843 | $0.0760 | $0.081564 | $1.49M | +5.05% |
| 2022-05-20 | $0.0845 | $0.0865 | $0.0752 | $0.077645 | $1.05M | -8.22% |
| 2022-05-19 | $0.0793 | $0.0866 | $0.0747 | $0.084603 | $1.31M | +7.88% |
| 2022-05-18 | $0.0910 | $0.0944 | $0.0777 | $0.078426 | $1.19M | -14.29% |
| 2022-05-17 | $0.0812 | $0.0933 | $0.0812 | $0.091497 | $803.73K | +13.10% |
| 2022-05-16 | $0.0915 | $0.0915 | $0.0804 | $0.0809 | $799.49K | -11.57% |
| 2022-05-15 | $0.0864 | $0.0922 | $0.0817 | $0.091483 | $477.44K | +5.31% |
| 2022-05-14 | $0.08241 | $0.0891 | $0.0740 | $0.086867 | $1.66M | +5.34% |
| 2022-05-13 | $0.0768 | $0.0983 | $0.0750 | $0.082463 | $1.42M | +7.61% |
| 2022-05-12 | $0.0834 | $0.0882 | $0.0602 | $0.076629 | $2.36M | -8.05% |
| 2022-05-11 | $0.1141 | $0.1182 | $0.0726 | $0.083334 | $4.91M | -26.94% |
| 2022-05-10 | $0.1042 | $0.1253 | $0.1015 | $0.114063 | $4.27M | +9.43% |
| 2022-05-09 | $0.1296 | $0.1335 | $0.1039 | $0.104235 | $2.92M | -19.41% |
| 2022-05-08 | $0.1348 | $0.1380 | $0.1278 | $0.129344 | $1.50M | -3.49% |
| 2022-05-07 | $0.139511 | $0.139969 | $0.1280 | $0.134025 | $3.38M | -4.63% |
| 2022-05-06 | $0.1440 | $0.1451 | $0.136031 | $0.140529 | $3.94M | -2.06% |
| 2022-05-05 | $0.1391 | $0.146624 | $0.13468 | $0.143488 | $5.00M | -10.02% |
| 2022-05-04 | $0.1404 | $0.1597 | $0.1396 | $0.159467 | $1.33M | +13.50% |
| 2022-05-03 | $0.1445 | $0.1522 | $0.1373 | $0.140497 | $758.85K | -3.57% |
| 2022-05-02 | $0.1463 | $0.15229 | $0.1398 | $0.145692 | $4.00M | -3.87% |
| 2022-05-01 | $0.1490 | $0.1547 | $0.1426 | $0.151564 | $1.81M | +0.74% |
| 2022-04-30 | $0.166182 | $0.167093 | $0.1400 | $0.150445 | $9.65M | -9.67% |
| 2022-04-29 | $0.19386 | $0.20344 | $0.1639 | $0.166552 | $12.41M | -14.15% |
| 2022-04-28 | $0.1614 | $0.2090 | $0.1590 | $0.193994 | $10.98M | +20.48% |
| 2022-04-27 | $0.1581 | $0.1662 | $0.1562 | $0.161012 | $1.45M | +1.91% |
| 2022-04-26 | $0.1785 | $0.1816 | $0.1539 | $0.1580 | $1.40M | -11.33% |
| 2022-04-25 | $0.1791 | $0.1796 | $0.1657 | $0.178183 | $2.02M | -0.30% |
| 2022-04-24 | $0.1817 | $0.1881 | $0.1759 | $0.178713 | $1.50M | -1.31% |
| 2022-04-23 | $0.1847 | $0.187934 | $0.177761 | $0.181079 | $4.39M | -2.89% |
| 2022-04-22 | $0.1859 | $0.1912 | $0.183599 | $0.186473 | $5.01M | -0.12% |
| 2022-04-21 | $0.207708 | $0.20841 | $0.1832 | $0.186692 | $8.11M | -6.36% |
| 2022-04-20 | $0.2014 | $0.2096 | $0.1956 | $0.199367 | $4.45M | -1.04% |
| 2022-04-19 | $0.1955 | $0.2097 | $0.1929 | $0.201472 | $11.72M | +7.83% |
| 2022-04-18 | $0.1797 | $0.1883 | $0.1708 | $0.18685 | $2.13M | +3.11% |
| 2022-04-17 | $0.1920 | $0.193386 | $0.170889 | $0.181214 | $6.48M | -4.73% |
| 2022-04-16 | $0.1853 | $0.1942 | $0.1846 | $0.19021 | $4.27M | -2.14% |
| 2022-04-15 | $0.1940 | $0.2061 | $0.1914 | $0.194377 | $2.79M | -0.00% |
| 2022-04-14 | $0.194699 | $0.2064 | $0.1893 | $0.194387 | $13.24M | -1.03% |
| 2022-04-13 | $0.204752 | $0.2086 | $0.1940 | $0.196401 | $16.11M | +4.65% |
| 2022-04-12 | $0.1759 | $0.2031 | $0.1750 | $0.187682 | $5.24M | +6.80% |
| 2022-04-11 | $0.1941 | $0.2029 | $0.1710 | $0.175727 | $3.96M | -9.55% |
| 2022-04-10 | $0.2028 | $0.2164 | $0.1934 | $0.194271 | $3.63M | -2.85% |
| 2022-04-09 | $0.195086 | $0.2030 | $0.1946 | $0.199963 | $7.32M | +1.85% |
| 2022-04-08 | $0.209567 | $0.2109 | $0.192474 | $0.196327 | $8.59M | -10.97% |
| 2022-04-07 | $0.2103 | $0.2267 | $0.2042 | $0.220515 | $4.77M | +4.92% |
| 2022-04-06 | $0.2467 | $0.2478 | $0.2096 | $0.21017 | $6.66M | -15.13% |
| 2022-04-05 | $0.2637 | $0.2828 | $0.2461 | $0.247641 | $12.05M | -7.54% |
| 2022-04-04 | $0.252932 | $0.282483 | $0.2465 | $0.267843 | $23.02M | +1.39% |
| 2022-04-03 | $0.2791 | $0.2816 | $0.2575 | $0.264164 | $4.83M | -5.38% |
| 2022-04-02 | $0.3024 | $0.3137 | $0.2621 | $0.279179 | $11.17M | -7.71% |
| 2022-04-01 | $0.2413 | $0.3084 | $0.2403 | $0.302517 | $21.21M | +24.93% |
| 2022-03-31 | $0.2227 | $0.3322 | $0.2217 | $0.242142 | $17.27M | +9.05% |
| 2022-03-30 | $0.2136 | $0.2320 | $0.2027 | $0.22205 | $5.30M | +2.48% |
| 2022-03-29 | $0.2195 | $0.23164 | $0.199236 | $0.216678 | $26.11M | +26.04% |
| 2022-03-28 | $0.1677 | $0.1919 | $0.1658 | $0.171909 | $2.12M | +0.68% |
| 2022-03-27 | $0.163241 | $0.18218 | $0.1603 | $0.170751 | $8.93M | -0.49% |
| 2022-03-26 | $0.1401 | $0.1874 | $0.1385 | $0.171596 | $4.39M | +22.43% |
| 2022-03-25 | $0.1431 | $0.1524 | $0.1372 | $0.140162 | $895.72K | -1.77% |
| 2022-03-24 | $0.1434 | $0.1529 | $0.1394 | $0.142692 | $4.11M | -0.22% |
| 2022-03-23 | $0.1418 | $0.1444 | $0.1388 | $0.143008 | $3.06M | +6.12% |
| 2022-03-22 | $0.1326 | $0.1383 | $0.1286 | $0.134763 | $1.03M | +0.66% |
| 2022-03-21 | $0.135541 | $0.138523 | $0.1285 | $0.133876 | $5.07M | +7.18% |
| 2022-03-20 | $0.1319 | $0.1343 | $0.1205 | $0.124906 | $1.00M | -5.16% |
| 2022-03-19 | $0.1215 | $0.1371 | $0.1215 | $0.1317 | $969.29K | +8.38% |
| 2022-03-18 | $0.1204 | $0.1223 | $0.1168 | $0.121519 | $685.78K | +1.82% |
| 2022-03-17 | $0.1224 | $0.123052 | $0.1166 | $0.119349 | $2.08M | -6.67% |
| 2022-03-16 | $0.1197 | $0.1289 | $0.1188 | $0.127874 | $1.12M | +7.06% |
| 2022-03-15 | $0.1187 | $0.1223 | $0.1138 | $0.119437 | $942.60K | +1.02% |
| 2022-03-14 | $0.1164 | $0.119737 | $0.1135 | $0.11823 | $1.95M | +2.89% |
| 2022-03-13 | $0.1175 | $0.1207 | $0.111933 | $0.114913 | $1.81M | -1.42% |
| 2022-03-12 | $0.117766 | $0.1200 | $0.11428 | $0.116563 | $1.43M | +0.60% |
| 2022-03-11 | $0.1188 | $0.12126 | $0.11349 | $0.115872 | $1.39M | -2.25% |
| 2022-03-10 | $0.117275 | $0.1215 | $0.1140 | $0.118536 | $2.62M | -4.80% |
| 2022-03-09 | $0.1137 | $0.1258 | $0.1135 | $0.124512 | $541.07K | +9.49% |
| 2022-03-08 | $0.1107 | $0.11675 | $0.11015 | $0.113722 | $490.59K | +1.48% |
| 2022-03-07 | $0.1181 | $0.1189 | $0.1075 | $0.112067 | $2.19M | +0.67% |
| 2022-03-06 | $0.11799 | $0.1204 | $0.1110 | $0.111326 | $645.84K | -5.65% |
| 2022-03-05 | $0.1170 | $0.1188 | $0.1127 | $0.117996 | $544.41K | +1.44% |
| 2022-03-04 | $0.121504 | $0.124079 | $0.11282 | $0.116319 | $2.75M | -4.49% |
| 2022-03-03 | $0.1222 | $0.1265 | $0.115937 | $0.121781 | $3.60M | -6.22% |
| 2022-03-02 | $0.1359 | $0.1405 | $0.1278 | $0.129856 | $1.77M | -3.87% |
| 2022-03-01 | $0.1358 | $0.140496 | $0.1311 | $0.135091 | $4.37M | +3.70% |
| 2022-02-28 | $0.11486 | $0.13028 | $0.11329 | $0.13027 | $1.09M | +13.49% |
| 2022-02-27 | $0.1209 | $0.1223 | $0.11164 | $0.11478 | $1.02M | -4.90% |
| 2022-02-26 | $0.1252 | $0.1258 | $0.1149 | $0.120693 | $3.72M | -4.75% |
| 2022-02-25 | $0.1276 | $0.1333 | $0.1238 | $0.126718 | $3.40M | +5.26% |
| 2022-02-24 | $0.1204 | $0.1232 | $0.1020 | $0.120387 | $955.64K | +5.12% |
| 2022-02-23 | $0.1298 | $0.1327 | $0.1020 | $0.114527 | $4.50M | -12.17% |
| 2022-02-22 | $0.1298 | $0.1350 | $0.1256 | $0.130399 | $3.20M | +5.96% |
| 2022-02-21 | $0.1333 | $0.1425 | $0.1222 | $0.12306 | $596.68K | -8.25% |
| 2022-02-20 | $0.135568 | $0.142609 | $0.128142 | $0.134125 | $4.25M | -8.83% |
| 2022-02-19 | $0.1361 | $0.1515 | $0.1355 | $0.147117 | $830.47K | +7.76% |
| 2022-02-18 | $0.1564 | $0.1564 | $0.1360 | $0.136521 | $860.97K | -12.99% |
| 2022-02-17 | $0.1561 | $0.1634 | $0.1491 | $0.156902 | $1.48M | -0.88% |
| 2022-02-16 | $0.1545 | $0.1638 | $0.1488 | $0.158288 | $5.15M | +0.83% |
| 2022-02-15 | $0.15886 | $0.1668 | $0.152524 | $0.15699 | $5.78M | -0.97% |
| 2022-02-14 | $0.1471 | $0.1682 | $0.1467 | $0.158528 | $12.16M | +7.79% |
| 2022-02-13 | $0.1480 | $0.1514 | $0.1398 | $0.147075 | $10.69M | +5.61% |
| 2022-02-12 | $0.1485 | $0.1557 | $0.1372 | $0.139258 | $865.92K | -6.52% |
| 2022-02-11 | $0.1474 | $0.1800 | $0.1415 | $0.148977 | $4.14M | +0.97% |
| 2022-02-10 | $0.1428 | $0.1491 | $0.1336 | $0.147545 | $575.00K | +2.31% |
| 2022-02-09 | $0.1385 | $0.1470 | $0.1336 | $0.144215 | $6.29M | +8.12% |
| 2022-02-08 | $0.1386 | $0.1426 | $0.1282 | $0.133389 | $215.15K | -3.44% |
| 2022-02-07 | $0.1316 | $0.1395 | $0.1273 | $0.138134 | $157.55K | +1.59% |
| 2022-02-06 | $0.1279 | $0.1377 | $0.1255 | $0.135977 | $3.75M | +6.19% |
| 2022-02-05 | $0.1355 | $0.1361 | $0.1255 | $0.128049 | $2.96M | +1.63% |
| 2022-02-04 | $0.1138 | $0.1266 | $0.1138 | $0.125997 | $198.04K | +11.19% |
| 2022-02-03 | $0.1092 | $0.1139 | $0.1055 | $0.113316 | $95.95K | +1.88% |
| 2022-02-02 | $0.1134 | $0.1135 | $0.1050 | $0.111229 | $3.20M | -2.29% |
| 2022-02-01 | $0.1179 | $0.1195 | $0.1126 | $0.113836 | $2.24M | -2.88% |
| 2022-01-31 | $0.1128 | $0.1191 | $0.1123 | $0.11721 | $2.69M | +3.85% |
| 2022-01-30 | $0.1181 | $0.1185 | $0.1079 | $0.112869 | $2.55M | -4.73% |
| 2022-01-29 | $0.1186 | $0.1222 | $0.1170 | $0.118476 | $2.10M | -0.12% |
| 2022-01-28 | $0.1131 | $0.1224 | $0.1118 | $0.118615 | $2.90M | +5.12% |
| 2022-01-27 | $0.116989 | $0.118241 | $0.1094 | $0.112841 | $3.02M | -3.70% |
| 2022-01-26 | $0.131297 | $0.1352 | $0.1130 | $0.11718 | $6.21M | +3.52% |
| 2022-01-25 | $0.1099 | $0.1160 | $0.1069 | $0.113199 | $802.53K | +1.13% |
| 2022-01-24 | $0.104227 | $0.114061 | $0.1012 | $0.111933 | $4.05M | -1.51% |
| 2022-01-23 | $0.1149 | $0.1203 | $0.1073 | $0.113652 | $250.10K | +1.40% |
| 2022-01-22 | $0.103618 | $0.120134 | $0.1017 | $0.112078 | $5.61M | -7.19% |
| 2022-01-21 | $0.1470 | $0.1484 | $0.1174 | $0.120764 | $738.76K | -18.89% |
| 2022-01-20 | $0.1512 | $0.1672 | $0.1470 | $0.148885 | $892.77K | -1.55% |
| 2022-01-19 | $0.1543 | $0.1590 | $0.1470 | $0.151235 | $740.99K | -3.50% |
| 2022-01-18 | $0.1508 | $0.1587 | $0.1465 | $0.156725 | $5.68M | -1.87% |
| 2022-01-17 | $0.1683 | $0.1706 | $0.1562 | $0.159705 | $730.97K | -2.81% |
| 2022-01-16 | $0.1695 | $0.1726 | $0.1624 | $0.164326 | $5.63M | -3.59% |
| 2022-01-15 | $0.1758 | $0.178715 | $0.165939 | $0.170453 | $8.20M | -2.82% |
| 2022-01-14 | $0.1746 | $0.1830 | $0.1686 | $0.175392 | $19.02M | +11.47% |
| 2022-01-13 | $0.1666 | $0.1704 | $0.1560 | $0.157349 | $943.11K | -4.86% |
| 2022-01-12 | $0.1675 | $0.1703 | $0.1603 | $0.165381 | $4.80M | +3.10% |
| 2022-01-11 | $0.1582 | $0.1623 | $0.1527 | $0.16041 | $343.33K | +2.62% |
| 2022-01-10 | $0.1552 | $0.1617 | $0.1526 | $0.156322 | $3.77M | -8.06% |
| 2022-01-09 | $0.1632 | $0.1746 | $0.1626 | $0.17003 | $295.51K | +3.10% |
| 2022-01-08 | $0.172007 | $0.172222 | $0.156479 | $0.16492 | $4.53M | -4.23% |
| 2022-01-07 | $0.177137 | $0.1817 | $0.1705 | $0.172198 | $4.51M | -7.91% |
| 2022-01-06 | $0.19025 | $0.19259 | $0.18048 | $0.186997 | $671.31K | -0.38% |
| 2022-01-05 | $0.2159 | $0.2188 | $0.180122 | $0.187714 | $8.23M | -5.97% |
| 2022-01-04 | $0.20523 | $0.2115 | $0.1978 | $0.199639 | $882.12K | -3.05% |
| 2022-01-03 | $0.2104 | $0.2122 | $0.1977 | $0.205913 | $5.03M | -2.35% |
| 2022-01-02 | $0.2157 | $0.2166 | $0.2076 | $0.210872 | $3.90M | -1.92% |
| 2022-01-01 | $0.2095 | $0.2162 | $0.2058 | $0.214998 | $2.71M | +6.22% |
Frequently asked questions
What was the SKALE price on January 1, 2022?
SKL opened 2022-01-01 at $0.2095 and closed that day at $0.214998.
What was the highest price of SKALE in 2022?
The highest was $0.3322 on 2022-03-31; the lowest was $0.019618 on 2022-12-30.
How much did SKALE change in 2022?
SKL moved -90.40% in 2022, from $0.2095 to $0.020108.
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.