SKALE price history in 2023
In 2023 SKALE (SKL) went from $0.01987 on 2023-01-01 to $0.067933 on 2023-12-31, a change of +241.89%. The highest price was $0.091824 on 2023-12-27 and the lowest $0.01945 on 2023-10-19. About $778.51M was traded across the year. The best day was 2023-02-10 (+46.63%) and the worst 2023-06-10 (-15.95%).
$0.01987Open · 2023-01-01
$0.067933Close · 2023-12-31
$0.091824High · 2023-12-27
$0.01945Low · 2023-10-19
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $0.01987 | $0.03856 | $0.01973 | $0.034636 | $15.00M | +74.32% |
| February | $0.03463 | $0.06937 | $0.03284 | $0.047252 | $24.77M | +36.45% |
| March | $0.047342 | $0.050469 | $0.03343 | $0.041127 | $29.05M | -13.13% |
| April | $0.041039 | $0.054259 | $0.0369 | $0.037459 | $31.28M | -8.72% |
| May | $0.0371 | $0.038455 | $0.029539 | $0.032827 | $15.93M | -11.52% |
| June | $0.03277 | $0.035083 | $0.023343 | $0.027949 | $13.79M | -14.71% |
| July | $0.0279 | $0.030243 | $0.024896 | $0.02739 | $30.95M | -1.83% |
| August | $0.027398 | $0.030456 | $0.019894 | $0.021516 | $61.19M | -21.47% |
| September | $0.02164 | $0.024715 | $0.01993 | $0.02268 | $22.95M | +4.81% |
| October | $0.02221 | $0.027076 | $0.01945 | $0.025081 | $62.02M | +12.93% |
| November | $0.02552 | $0.0698 | $0.02477 | $0.042826 | $230.58M | +67.81% |
| December | $0.042898 | $0.091824 | $0.03899 | $0.067933 | $241.00M | +58.36% |
Every day of 2023
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2023-12-31 | $0.069512 | $0.070983 | $0.066188 | $0.067933 | $13.07M | -2.43% |
| 2023-12-30 | $0.072651 | $0.073175 | $0.068968 | $0.069625 | $11.82M | -4.57% |
| 2023-12-29 | $0.075763 | $0.076661 | $0.071543 | $0.072963 | $13.70M | -7.49% |
| 2023-12-28 | $0.08156 | $0.09178 | $0.0772 | $0.07887 | $7.16M | -4.91% |
| 2023-12-27 | $0.067625 | $0.091824 | $0.066748 | $0.082939 | $23.69M | +24.38% |
| 2023-12-26 | $0.06852 | $0.069167 | $0.061338 | $0.06668 | $15.62M | +16.37% |
| 2023-12-25 | $0.05221 | $0.05853 | $0.05202 | $0.057301 | $730.84K | +10.11% |
| 2023-12-24 | $0.05439 | $0.05512 | $0.05064 | $0.052038 | $426.35K | -4.07% |
| 2023-12-23 | $0.055135 | $0.075238 | $0.05247 | $0.054247 | $12.85M | -2.30% |
| 2023-12-22 | $0.05415 | $0.058649 | $0.053484 | $0.055527 | $14.34M | +8.04% |
| 2023-12-21 | $0.04947 | $0.05267 | $0.04696 | $0.051396 | $696.27K | +4.53% |
| 2023-12-20 | $0.050699 | $0.052918 | $0.047007 | $0.049169 | $13.11M | +3.57% |
| 2023-12-19 | $0.0430 | $0.04839 | $0.04274 | $0.047475 | $816.79K | +10.54% |
| 2023-12-18 | $0.04298 | $0.04328 | $0.03899 | $0.042949 | $277.99K | -0.02% |
| 2023-12-17 | $0.04406 | $0.04535 | $0.04257 | $0.042958 | $134.93K | -2.89% |
| 2023-12-16 | $0.043813 | $0.044478 | $0.042892 | $0.044236 | $12.29M | +5.97% |
| 2023-12-15 | $0.04483 | $0.0449 | $0.04147 | $0.041742 | $317.89K | -6.84% |
| 2023-12-14 | $0.04282 | $0.04655 | $0.04265 | $0.044805 | $625.26K | +4.76% |
| 2023-12-13 | $0.04299 | $0.04337 | $0.04045 | $0.042768 | $338.32K | +1.26% |
| 2023-12-12 | $0.042027 | $0.04316 | $0.040509 | $0.042236 | $12.04M | +0.36% |
| 2023-12-11 | $0.04188 | $0.043354 | $0.0405 | $0.042083 | $11.95M | -4.58% |
| 2023-12-10 | $0.04527 | $0.04646 | $0.0432 | $0.044101 | $220.86K | -0.50% |
| 2023-12-09 | $0.045106 | $0.04632 | $0.043161 | $0.044325 | $12.15M | -1.61% |
| 2023-12-08 | $0.045612 | $0.045987 | $0.04433 | $0.045048 | $11.91M | -0.85% |
| 2023-12-07 | $0.044949 | $0.047199 | $0.043887 | $0.045435 | $13.46M | +13.13% |
| 2023-12-06 | $0.04311 | $0.04365 | $0.03988 | $0.040161 | $429.18K | -6.86% |
| 2023-12-05 | $0.04254 | $0.04428 | $0.04164 | $0.043117 | $467.73K | +0.96% |
| 2023-12-04 | $0.043577 | $0.044394 | $0.041348 | $0.042708 | $13.22M | -2.06% |
| 2023-12-03 | $0.042794 | $0.047734 | $0.042367 | $0.043606 | $12.56M | -3.03% |
| 2023-12-02 | $0.04297 | $0.04512 | $0.04279 | $0.044968 | $434.17K | +2.79% |
| 2023-12-01 | $0.042898 | $0.044898 | $0.042504 | $0.043745 | $10.14M | +2.15% |
| 2023-11-30 | $0.041649 | $0.043838 | $0.04113 | $0.042826 | $9.62M | +2.41% |
| 2023-11-29 | $0.041746 | $0.043539 | $0.040691 | $0.041819 | $11.12M | -2.83% |
| 2023-11-28 | $0.04439 | $0.04481 | $0.04172 | $0.043035 | $987.20K | -1.08% |
| 2023-11-27 | $0.043588 | $0.044561 | $0.041426 | $0.043507 | $12.73M | -5.15% |
| 2023-11-26 | $0.04772 | $0.04883 | $0.04434 | $0.045867 | $603.47K | -3.60% |
| 2023-11-25 | $0.04897 | $0.0505 | $0.0466 | $0.047581 | $601.29K | -1.41% |
| 2023-11-24 | $0.049952 | $0.051257 | $0.0470 | $0.048263 | $11.83M | -5.35% |
| 2023-11-23 | $0.05287 | $0.05454 | $0.04979 | $0.050993 | $3.21M | -4.08% |
| 2023-11-22 | $0.05611 | $0.0600 | $0.049685 | $0.053161 | $15.82M | +3.47% |
| 2023-11-21 | $0.0577 | $0.06912 | $0.05066 | $0.051378 | $4.87M | -11.17% |
| 2023-11-20 | $0.043201 | $0.0698 | $0.040344 | $0.05784 | $5.33M | +34.39% |
| 2023-11-19 | $0.032088 | $0.044588 | $0.031675 | $0.043038 | $2.13M | +33.93% |
| 2023-11-18 | $0.032752 | $0.033175 | $0.029771 | $0.032135 | $222.65K | -2.27% |
| 2023-11-17 | $0.031541 | $0.032917 | $0.029771 | $0.032882 | $273.73K | +4.07% |
| 2023-11-16 | $0.031788 | $0.033832 | $0.030971 | $0.031597 | $310.47K | -2.27% |
| 2023-11-15 | $0.02997 | $0.033813 | $0.029661 | $0.032331 | $20.01M | +14.57% |
| 2023-11-14 | $0.029066 | $0.029402 | $0.026759 | $0.02822 | $143.90K | -1.34% |
| 2023-11-13 | $0.03075 | $0.031003 | $0.027854 | $0.028603 | $11.42M | -7.23% |
| 2023-11-12 | $0.030925 | $0.03212 | $0.029772 | $0.030832 | $15.23M | -0.28% |
| 2023-11-11 | $0.030484 | $0.032188 | $0.029349 | $0.03092 | $21.51M | +1.61% |
| 2023-11-10 | $0.02817 | $0.030769 | $0.028146 | $0.03043 | $22.66M | +7.63% |
| 2023-11-09 | $0.030355 | $0.030576 | $0.025962 | $0.028272 | $17.34M | -6.52% |
| 2023-11-08 | $0.029528 | $0.031118 | $0.029309 | $0.030243 | $20.22M | +10.08% |
| 2023-11-07 | $0.028644 | $0.028666 | $0.026539 | $0.027474 | $140.33K | -3.92% |
| 2023-11-06 | $0.027987 | $0.028957 | $0.027808 | $0.028595 | $152.63K | +1.59% |
| 2023-11-05 | $0.02783 | $0.02884 | $0.02748 | $0.028149 | $256.72K | +1.19% |
| 2023-11-04 | $0.02665 | $0.02893 | $0.02636 | $0.027819 | $268.57K | +4.35% |
| 2023-11-03 | $0.02584 | $0.02672 | $0.02481 | $0.026658 | $111.91K | +2.55% |
| 2023-11-02 | $0.025248 | $0.026269 | $0.02483 | $0.025995 | $21.25M | -2.39% |
| 2023-11-01 | $0.02552 | $0.02705 | $0.02477 | $0.026631 | $214.17K | +6.18% |
| 2023-10-31 | $0.024965 | $0.025822 | $0.024714 | $0.025081 | $6.00M | -3.42% |
| 2023-10-30 | $0.024419 | $0.027076 | $0.024218 | $0.025969 | $332.75K | +6.50% |
| 2023-10-29 | $0.02426 | $0.02463 | $0.023724 | $0.024385 | $93.91K | +0.36% |
| 2023-10-28 | $0.024074 | $0.024575 | $0.02373 | $0.024298 | $205.10K | +1.23% |
| 2023-10-27 | $0.024135 | $0.024389 | $0.023179 | $0.024003 | $3.57M | -0.57% |
| 2023-10-26 | $0.023753 | $0.024499 | $0.023439 | $0.02414 | $11.37M | +1.34% |
| 2023-10-25 | $0.024486 | $0.025121 | $0.02336 | $0.023821 | $4.78M | -1.62% |
| 2023-10-24 | $0.023258 | $0.024588 | $0.02302 | $0.024213 | $490.35K | +4.53% |
| 2023-10-23 | $0.02217 | $0.024499 | $0.02209 | $0.023164 | $640.77K | +4.65% |
| 2023-10-22 | $0.020904 | $0.022408 | $0.020904 | $0.022134 | $1.95M | +2.60% |
| 2023-10-21 | $0.02058 | $0.02188 | $0.0205 | $0.021574 | $80.99K | +4.81% |
| 2023-10-20 | $0.01997 | $0.02082 | $0.01993 | $0.020583 | $88.98K | +3.10% |
| 2023-10-19 | $0.02064 | $0.02075 | $0.01945 | $0.019964 | $92.88K | -3.44% |
| 2023-10-18 | $0.02087 | $0.02163 | $0.02037 | $0.020674 | $62.80K | -0.51% |
| 2023-10-17 | $0.020434 | $0.023209 | $0.020236 | $0.02078 | $5.00M | -4.59% |
| 2023-10-16 | $0.02156 | $0.02258 | $0.02132 | $0.021779 | $67.55K | +1.42% |
| 2023-10-15 | $0.021787 | $0.022998 | $0.021333 | $0.021474 | $4.37M | -0.91% |
| 2023-10-14 | $0.021528 | $0.02364 | $0.020935 | $0.021672 | $2.50M | +1.22% |
| 2023-10-13 | $0.020811 | $0.023305 | $0.020642 | $0.021412 | $3.15M | +3.05% |
| 2023-10-12 | $0.02037 | $0.022998 | $0.019986 | $0.020779 | $3.87M | +1.97% |
| 2023-10-11 | $0.020419 | $0.02061 | $0.019846 | $0.020377 | $3.88M | -0.65% |
| 2023-10-10 | $0.020907 | $0.021159 | $0.020356 | $0.02051 | $2.63M | -2.05% |
| 2023-10-09 | $0.020893 | $0.021261 | $0.020059 | $0.020939 | $3.16M | -4.22% |
| 2023-10-08 | $0.02152 | $0.02213 | $0.0212 | $0.021862 | $53.37K | +1.23% |
| 2023-10-07 | $0.021723 | $0.021785 | $0.0195 | $0.021596 | $1.74M | -0.66% |
| 2023-10-06 | $0.021823 | $0.022404 | $0.021363 | $0.02174 | $1.41M | +3.66% |
| 2023-10-05 | $0.02147 | $0.02148 | $0.02082 | $0.020972 | $38.27K | -1.50% |
| 2023-10-04 | $0.021535 | $0.02158 | $0.02087 | $0.021292 | $80.11K | -0.36% |
| 2023-10-03 | $0.02214 | $0.022231 | $0.02135 | $0.021369 | $152.98K | -3.61% |
| 2023-10-02 | $0.02332 | $0.0235 | $0.0220 | $0.022168 | $90.29K | -5.03% |
| 2023-10-01 | $0.02221 | $0.02357 | $0.02215 | $0.023342 | $63.52K | +2.92% |
| 2023-09-30 | $0.022431 | $0.023129 | $0.022189 | $0.02268 | $334.96K | +1.73% |
| 2023-09-29 | $0.02186 | $0.022357 | $0.021716 | $0.022294 | $129.15K | +1.73% |
| 2023-09-28 | $0.02224 | $0.02237 | $0.02166 | $0.021914 | $158.42K | -0.72% |
| 2023-09-27 | $0.021596 | $0.022167 | $0.021365 | $0.022074 | $1.21M | +1.71% |
| 2023-09-26 | $0.021838 | $0.02218 | $0.02132 | $0.021702 | $121.11K | -0.42% |
| 2023-09-25 | $0.021409 | $0.02199 | $0.02118 | $0.021794 | $77.02K | +0.81% |
| 2023-09-24 | $0.02176 | $0.02194 | $0.02124 | $0.021618 | $125.45K | -0.73% |
| 2023-09-23 | $0.02221 | $0.022545 | $0.02166 | $0.021778 | $96.98K | -0.67% |
| 2023-09-22 | $0.02241 | $0.02256 | $0.02173 | $0.021924 | $237.73K | -2.14% |
| 2023-09-21 | $0.022601 | $0.022876 | $0.022128 | $0.022404 | $4.01M | -1.36% |
| 2023-09-20 | $0.022529 | $0.023299 | $0.022297 | $0.022712 | $1.26M | +0.07% |
| 2023-09-19 | $0.02238 | $0.02413 | $0.02218 | $0.022697 | $388.43K | -0.39% |
| 2023-09-18 | $0.023617 | $0.02418 | $0.022198 | $0.022786 | $348.58K | -2.88% |
| 2023-09-17 | $0.024038 | $0.02419 | $0.02287 | $0.02346 | $133.18K | -1.11% |
| 2023-09-16 | $0.024114 | $0.024317 | $0.023594 | $0.023723 | $928.96K | -1.60% |
| 2023-09-15 | $0.023253 | $0.024715 | $0.023187 | $0.024108 | $3.07M | +3.78% |
| 2023-09-14 | $0.023162 | $0.024076 | $0.022792 | $0.023231 | $4.19M | -0.01% |
| 2023-09-13 | $0.023677 | $0.024669 | $0.023027 | $0.023235 | $4.77M | +5.58% |
| 2023-09-12 | $0.021638 | $0.023026 | $0.021543 | $0.022007 | $73.03K | +1.75% |
| 2023-09-11 | $0.022982 | $0.023409 | $0.021079 | $0.021629 | $87.94K | -5.87% |
| 2023-09-10 | $0.022981 | $0.023193 | $0.021696 | $0.022978 | $80.81K | -0.00% |
| 2023-09-09 | $0.023031 | $0.023609 | $0.02282 | $0.022979 | $130.12K | -0.23% |
| 2023-09-08 | $0.0226 | $0.02338 | $0.02223 | $0.023031 | $207.33K | +1.70% |
| 2023-09-07 | $0.02208 | $0.023054 | $0.02206 | $0.022646 | $164.83K | +3.21% |
| 2023-09-06 | $0.02164 | $0.02204 | $0.02128 | $0.021941 | $105.79K | +1.38% |
| 2023-09-05 | $0.02074 | $0.02186 | $0.02045 | $0.021643 | $138.18K | +4.41% |
| 2023-09-04 | $0.020325 | $0.021179 | $0.020325 | $0.020729 | $69.56K | +1.50% |
| 2023-09-03 | $0.020393 | $0.02077 | $0.01993 | $0.020422 | $97.45K | +0.38% |
| 2023-09-02 | $0.02096 | $0.021069 | $0.02012 | $0.020344 | $87.93K | -2.51% |
| 2023-09-01 | $0.02164 | $0.02182 | $0.02069 | $0.020867 | $108.04K | -3.02% |
| 2023-08-31 | $0.022114 | $0.022711 | $0.02102 | $0.021516 | $154.74K | -2.83% |
| 2023-08-30 | $0.02277 | $0.022811 | $0.021882 | $0.022143 | $126.34K | -2.27% |
| 2023-08-29 | $0.021952 | $0.023091 | $0.019894 | $0.022658 | $199.32K | +2.83% |
| 2023-08-28 | $0.02216 | $0.022222 | $0.019917 | $0.022034 | $297.55K | -0.30% |
| 2023-08-27 | $0.02181 | $0.022291 | $0.02178 | $0.022101 | $69.13K | +0.68% |
| 2023-08-26 | $0.022146 | $0.022275 | $0.02155 | $0.021952 | $81.28K | -0.32% |
| 2023-08-25 | $0.02151 | $0.022194 | $0.020964 | $0.022023 | $126.36K | +1.96% |
| 2023-08-24 | $0.02218 | $0.022268 | $0.0211 | $0.021601 | $170.08K | -1.97% |
| 2023-08-23 | $0.021718 | $0.02275 | $0.021688 | $0.022034 | $137.74K | +0.82% |
| 2023-08-22 | $0.02183 | $0.02211 | $0.02058 | $0.021855 | $127.42K | +0.82% |
| 2023-08-21 | $0.02224 | $0.022332 | $0.02095 | $0.021677 | $169.49K | -2.51% |
| 2023-08-20 | $0.021896 | $0.022651 | $0.021863 | $0.022236 | $83.57K | +0.60% |
| 2023-08-19 | $0.02202 | $0.024023 | $0.021606 | $0.022102 | $5.47M | +0.45% |
| 2023-08-18 | $0.021444 | $0.022912 | $0.021318 | $0.022002 | $4.95M | +2.42% |
| 2023-08-17 | $0.023315 | $0.023602 | $0.0200 | $0.021482 | $3.79M | -9.47% |
| 2023-08-16 | $0.026041 | $0.026054 | $0.0231 | $0.023729 | $291.78K | -9.03% |
| 2023-08-15 | $0.027715 | $0.027722 | $0.024385 | $0.026085 | $136.05K | -4.18% |
| 2023-08-14 | $0.028031 | $0.028109 | $0.027019 | $0.027222 | $2.73M | -2.62% |
| 2023-08-13 | $0.028597 | $0.02881 | $0.027342 | $0.027956 | $3.24M | -2.10% |
| 2023-08-12 | $0.028297 | $0.028895 | $0.028051 | $0.028555 | $3.43M | +1.28% |
| 2023-08-11 | $0.027665 | $0.030456 | $0.027437 | $0.028195 | $3.38M | +2.03% |
| 2023-08-10 | $0.027475 | $0.029428 | $0.02736 | $0.027634 | $3.43M | +0.00% |
| 2023-08-09 | $0.02804 | $0.028299 | $0.02744 | $0.027633 | $3.35M | -1.56% |
| 2023-08-08 | $0.028372 | $0.028809 | $0.027884 | $0.028072 | $3.66M | -0.61% |
| 2023-08-07 | $0.027385 | $0.028633 | $0.026963 | $0.028246 | $3.05M | +3.48% |
| 2023-08-06 | $0.02704 | $0.027848 | $0.026918 | $0.027297 | $3.35M | +1.28% |
| 2023-08-05 | $0.026388 | $0.02801 | $0.02625 | $0.026951 | $2.66M | +2.02% |
| 2023-08-04 | $0.027064 | $0.027083 | $0.026127 | $0.026416 | $3.46M | -2.75% |
| 2023-08-03 | $0.027898 | $0.028073 | $0.027012 | $0.027165 | $3.39M | -2.44% |
| 2023-08-02 | $0.027993 | $0.028128 | $0.027289 | $0.027844 | $3.38M | -0.90% |
| 2023-08-01 | $0.027398 | $0.029033 | $0.027388 | $0.028096 | $2.32M | +2.58% |
| 2023-07-31 | $0.027319 | $0.027711 | $0.02606 | $0.02739 | $2.10M | +0.09% |
| 2023-07-30 | $0.02738 | $0.028709 | $0.026643 | $0.027366 | $1.80M | -0.17% |
| 2023-07-29 | $0.027231 | $0.028396 | $0.027069 | $0.027412 | $1.78M | +0.78% |
| 2023-07-28 | $0.027081 | $0.028088 | $0.026705 | $0.027201 | $1.73M | +0.65% |
| 2023-07-27 | $0.026339 | $0.02769 | $0.026072 | $0.027026 | $1.77M | +2.74% |
| 2023-07-26 | $0.02606 | $0.027191 | $0.025838 | $0.026304 | $1.87M | +1.40% |
| 2023-07-25 | $0.025902 | $0.026108 | $0.024896 | $0.02594 | $1.75M | -0.43% |
| 2023-07-24 | $0.026913 | $0.026948 | $0.025708 | $0.026051 | $1.79M | -8.25% |
| 2023-07-23 | $0.028306 | $0.028933 | $0.02807 | $0.028393 | $85.97K | -0.43% |
| 2023-07-22 | $0.028813 | $0.028882 | $0.027909 | $0.028515 | $1.54M | -1.44% |
| 2023-07-21 | $0.029287 | $0.029522 | $0.028647 | $0.028932 | $1.74M | -1.11% |
| 2023-07-20 | $0.029094 | $0.029502 | $0.028576 | $0.029258 | $1.77M | +0.73% |
| 2023-07-19 | $0.029021 | $0.030199 | $0.028564 | $0.029045 | $1.67M | +0.40% |
| 2023-07-18 | $0.029014 | $0.029464 | $0.028197 | $0.02893 | $1.55M | -1.02% |
| 2023-07-17 | $0.029371 | $0.030243 | $0.028582 | $0.029228 | $1.57M | +1.47% |
| 2023-07-16 | $0.02935 | $0.02949 | $0.0284 | $0.028805 | $142.76K | -1.70% |
| 2023-07-15 | $0.029232 | $0.029485 | $0.028312 | $0.029305 | $631.58K | +0.96% |
| 2023-07-14 | $0.029954 | $0.030147 | $0.027565 | $0.029026 | $583.65K | -2.83% |
| 2023-07-13 | $0.028874 | $0.03016 | $0.028806 | $0.029873 | $597.26K | +8.76% |
| 2023-07-12 | $0.027733 | $0.028184 | $0.026844 | $0.027468 | $125.99K | -0.41% |
| 2023-07-11 | $0.027607 | $0.028193 | $0.027188 | $0.027582 | $450.77K | -0.22% |
| 2023-07-10 | $0.027221 | $0.028402 | $0.02713 | $0.027643 | $539.39K | +1.32% |
| 2023-07-09 | $0.027561 | $0.027561 | $0.026087 | $0.027283 | $382.76K | -1.32% |
| 2023-07-08 | $0.027549 | $0.02802 | $0.02707 | $0.027647 | $341.86K | +0.40% |
| 2023-07-07 | $0.027572 | $0.0279 | $0.027169 | $0.027537 | $359.33K | +0.58% |
| 2023-07-06 | $0.0284 | $0.0288 | $0.0269 | $0.027377 | $554.21K | -3.46% |
| 2023-07-05 | $0.02778 | $0.029578 | $0.0276 | $0.028359 | $514.43K | -2.84% |
| 2023-07-04 | $0.029224 | $0.030009 | $0.028518 | $0.029187 | $238.31K | +0.42% |
| 2023-07-03 | $0.02934 | $0.0300 | $0.028658 | $0.029065 | $508.93K | +3.35% |
| 2023-07-02 | $0.02816 | $0.028232 | $0.027131 | $0.028122 | $122.97K | +0.32% |
| 2023-07-01 | $0.0279 | $0.028391 | $0.0272 | $0.028032 | $339.28K | +0.30% |
| 2023-06-30 | $0.026783 | $0.028472 | $0.0265 | $0.027949 | $519.09K | +5.97% |
| 2023-06-29 | $0.0260 | $0.02841 | $0.025524 | $0.026376 | $451.44K | +1.31% |
| 2023-06-28 | $0.02723 | $0.028082 | $0.025571 | $0.026034 | $411.01K | -8.70% |
| 2023-06-27 | $0.027776 | $0.028668 | $0.027734 | $0.028514 | $76.63K | +2.02% |
| 2023-06-26 | $0.028478 | $0.028676 | $0.027312 | $0.027949 | $346.85K | -1.54% |
| 2023-06-25 | $0.0284 | $0.02909 | $0.027348 | $0.028386 | $352.28K | +3.06% |
| 2023-06-24 | $0.027856 | $0.028348 | $0.026701 | $0.027544 | $106.73K | +0.41% |
| 2023-06-23 | $0.028013 | $0.028391 | $0.0267 | $0.027432 | $420.72K | +3.15% |
| 2023-06-22 | $0.026997 | $0.027885 | $0.02608 | $0.026594 | $96.10K | -0.01% |
| 2023-06-21 | $0.026289 | $0.027894 | $0.026081 | $0.026598 | $472.48K | +4.92% |
| 2023-06-20 | $0.024328 | $0.025475 | $0.023538 | $0.025349 | $57.02K | +5.45% |
| 2023-06-19 | $0.024147 | $0.02468 | $0.0236 | $0.024039 | $284.47K | -1.05% |
| 2023-06-18 | $0.02516 | $0.025264 | $0.023981 | $0.024294 | $258.31K | -3.99% |
| 2023-06-17 | $0.025199 | $0.0257 | $0.024979 | $0.025304 | $293.19K | +1.33% |
| 2023-06-16 | $0.0241 | $0.0258 | $0.023899 | $0.024972 | $300.71K | +3.74% |
| 2023-06-15 | $0.023677 | $0.024897 | $0.023405 | $0.024071 | $498.19K | +1.39% |
| 2023-06-14 | $0.025062 | $0.027385 | $0.023343 | $0.02374 | $656.46K | -5.23% |
| 2023-06-13 | $0.025162 | $0.025415 | $0.024545 | $0.025049 | $611.28K | -0.73% |
| 2023-06-12 | $0.025256 | $0.026229 | $0.024956 | $0.025232 | $667.48K | +0.49% |
| 2023-06-11 | $0.024213 | $0.025629 | $0.02401 | $0.02511 | $610.81K | +4.22% |
| 2023-06-10 | $0.023923 | $0.02474 | $0.0236 | $0.024093 | $788.23K | -15.95% |
| 2023-06-09 | $0.02941 | $0.0316 | $0.02848 | $0.028666 | $993.57K | -2.86% |
| 2023-06-08 | $0.029831 | $0.0324 | $0.0290 | $0.02951 | $1.40M | -1.15% |
| 2023-06-07 | $0.030264 | $0.030339 | $0.029119 | $0.029853 | $652.40K | -5.78% |
| 2023-06-06 | $0.029673 | $0.032184 | $0.029342 | $0.031686 | $91.92K | +4.84% |
| 2023-06-05 | $0.029782 | $0.031734 | $0.028339 | $0.030222 | $859.77K | -10.92% |
| 2023-06-04 | $0.033973 | $0.035083 | $0.033688 | $0.033927 | $64.60K | -0.87% |
| 2023-06-03 | $0.034297 | $0.03506 | $0.033672 | $0.034224 | $633.22K | -0.78% |
| 2023-06-02 | $0.0347 | $0.0349 | $0.0340 | $0.034492 | $745.34K | +4.62% |
| 2023-06-01 | $0.03277 | $0.033167 | $0.032103 | $0.032968 | $70.59K | +0.43% |
| 2023-05-31 | $0.032262 | $0.033019 | $0.032105 | $0.032827 | $640.37K | -2.53% |
| 2023-05-30 | $0.032872 | $0.033965 | $0.032641 | $0.033678 | $97.63K | +0.98% |
| 2023-05-29 | $0.032822 | $0.033969 | $0.032449 | $0.033351 | $597.59K | +1.51% |
| 2023-05-28 | $0.032183 | $0.033305 | $0.03201 | $0.032856 | $640.88K | +2.48% |
| 2023-05-27 | $0.031578 | $0.03234 | $0.031356 | $0.032059 | $620.74K | +1.58% |
| 2023-05-26 | $0.031713 | $0.031811 | $0.031356 | $0.031561 | $536.15K | -0.70% |
| 2023-05-25 | $0.03195 | $0.03236 | $0.031387 | $0.031782 | $583.50K | -0.79% |
| 2023-05-24 | $0.03172 | $0.032512 | $0.031305 | $0.032036 | $617.36K | -3.43% |
| 2023-05-23 | $0.032138 | $0.033233 | $0.031915 | $0.033174 | $65.49K | +3.32% |
| 2023-05-22 | $0.03221 | $0.03232 | $0.03156 | $0.032109 | $42.06K | -0.05% |
| 2023-05-21 | $0.032291 | $0.032385 | $0.031642 | $0.032125 | $546.65K | -1.21% |
| 2023-05-20 | $0.033011 | $0.033276 | $0.032289 | $0.032519 | $514.94K | -1.34% |
| 2023-05-19 | $0.032385 | $0.033073 | $0.032288 | $0.032959 | $561.54K | +1.93% |
| 2023-05-18 | $0.032234 | $0.032558 | $0.031555 | $0.032337 | $593.45K | -1.93% |
| 2023-05-17 | $0.03229 | $0.0335 | $0.031859 | $0.032972 | $95.98K | +2.43% |
| 2023-05-16 | $0.031934 | $0.032922 | $0.03177 | $0.03219 | $493.56K | +0.57% |
| 2023-05-15 | $0.032612 | $0.032647 | $0.031664 | $0.032007 | $627.07K | -1.24% |
| 2023-05-14 | $0.031938 | $0.032845 | $0.031306 | $0.032408 | $699.47K | +2.30% |
| 2023-05-13 | $0.030896 | $0.03196 | $0.030775 | $0.031678 | $628.54K | +1.96% |
| 2023-05-12 | $0.030251 | $0.031504 | $0.029825 | $0.031069 | $653.85K | +2.34% |
| 2023-05-11 | $0.03067 | $0.030891 | $0.029539 | $0.030358 | $740.34K | -6.22% |
| 2023-05-10 | $0.031848 | $0.032871 | $0.030574 | $0.03237 | $166.14K | +0.50% |
| 2023-05-09 | $0.031766 | $0.032969 | $0.031324 | $0.032209 | $690.61K | +1.28% |
| 2023-05-08 | $0.032826 | $0.032826 | $0.030682 | $0.031802 | $745.12K | -7.11% |
| 2023-05-07 | $0.035593 | $0.035788 | $0.034034 | $0.034236 | $173.85K | -3.06% |
| 2023-05-06 | $0.038166 | $0.038455 | $0.03505 | $0.035318 | $603.92K | -7.64% |
| 2023-05-05 | $0.037388 | $0.038317 | $0.036684 | $0.03824 | $270.62K | +1.99% |
| 2023-05-04 | $0.037247 | $0.038072 | $0.0367 | $0.037495 | $812.37K | -0.44% |
| 2023-05-03 | $0.036338 | $0.038364 | $0.0363 | $0.037661 | $776.15K | +0.41% |
| 2023-05-02 | $0.036752 | $0.037655 | $0.036544 | $0.037508 | $240.78K | +1.34% |
| 2023-05-01 | $0.0371 | $0.03747 | $0.036291 | $0.037011 | $851.55K | -1.20% |
| 2023-04-30 | $0.0390 | $0.039113 | $0.0369 | $0.037459 | $857.75K | -4.30% |
| 2023-04-29 | $0.039403 | $0.039616 | $0.0380 | $0.039143 | $797.52K | -0.26% |
| 2023-04-28 | $0.0387 | $0.039644 | $0.038559 | $0.039243 | $816.89K | -2.25% |
| 2023-04-27 | $0.039319 | $0.04085 | $0.038857 | $0.040145 | $682.10K | +2.02% |
| 2023-04-26 | $0.040202 | $0.041918 | $0.0375 | $0.039348 | $1.37M | -1.91% |
| 2023-04-25 | $0.039128 | $0.040397 | $0.037534 | $0.040114 | $322.65K | +2.75% |
| 2023-04-24 | $0.038894 | $0.040091 | $0.03834 | $0.039042 | $425.39K | +0.22% |
| 2023-04-23 | $0.038762 | $0.0400 | $0.03775 | $0.038958 | $1.09M | -0.32% |
| 2023-04-22 | $0.0390 | $0.03962 | $0.038562 | $0.039084 | $922.26K | +0.28% |
| 2023-04-21 | $0.040562 | $0.040562 | $0.038123 | $0.038974 | $1.05M | -4.07% |
| 2023-04-20 | $0.04177 | $0.041952 | $0.040051 | $0.040627 | $1.38M | -6.35% |
| 2023-04-19 | $0.048173 | $0.049679 | $0.042516 | $0.04338 | $862.12K | -10.19% |
| 2023-04-18 | $0.048203 | $0.048892 | $0.046804 | $0.0483 | $564.48K | +1.10% |
| 2023-04-17 | $0.05057 | $0.050714 | $0.04561 | $0.047775 | $2.54M | -5.54% |
| 2023-04-16 | $0.044373 | $0.054259 | $0.043495 | $0.050579 | $1.78M | +14.02% |
| 2023-04-15 | $0.045054 | $0.045054 | $0.043773 | $0.044359 | $365.09K | -0.80% |
| 2023-04-14 | $0.0436 | $0.0454 | $0.043116 | $0.044717 | $1.25M | +2.18% |
| 2023-04-13 | $0.0438 | $0.0458 | $0.043298 | $0.043764 | $1.55M | +5.02% |
| 2023-04-12 | $0.042045 | $0.042526 | $0.039587 | $0.041672 | $532.66K | +0.39% |
| 2023-04-11 | $0.042574 | $0.042704 | $0.039618 | $0.041512 | $1.69M | -3.12% |
| 2023-04-10 | $0.0416 | $0.043389 | $0.041339 | $0.042847 | $1.37M | +2.73% |
| 2023-04-09 | $0.040651 | $0.0425 | $0.040173 | $0.041709 | $1.22M | +2.51% |
| 2023-04-08 | $0.0409 | $0.041841 | $0.0399 | $0.040687 | $1.15M | -0.55% |
| 2023-04-07 | $0.041292 | $0.041372 | $0.040181 | $0.040914 | $1.08M | -0.73% |
| 2023-04-06 | $0.0411 | $0.04164 | $0.0398 | $0.041216 | $1.10M | -0.23% |
| 2023-04-05 | $0.041711 | $0.041864 | $0.0402 | $0.04131 | $1.31M | -1.80% |
| 2023-04-04 | $0.041494 | $0.0433 | $0.041267 | $0.042065 | $1.53M | +5.51% |
| 2023-04-03 | $0.039469 | $0.040191 | $0.037857 | $0.03987 | $374.07K | +1.77% |
| 2023-04-02 | $0.038961 | $0.0397 | $0.0379 | $0.039177 | $1.05M | -5.98% |
| 2023-04-01 | $0.041039 | $0.04174 | $0.040442 | $0.04167 | $247.71K | +1.32% |
| 2023-03-31 | $0.040811 | $0.0417 | $0.040488 | $0.041127 | $1.20M | +1.82% |
| 2023-03-30 | $0.039547 | $0.041212 | $0.038825 | $0.040392 | $1.36M | -2.41% |
| 2023-03-29 | $0.038294 | $0.041652 | $0.038102 | $0.041388 | $390.63K | +7.89% |
| 2023-03-28 | $0.037729 | $0.038585 | $0.036657 | $0.038363 | $429.53K | +1.53% |
| 2023-03-27 | $0.037345 | $0.0381 | $0.036599 | $0.037785 | $1.67M | -6.15% |
| 2023-03-26 | $0.039383 | $0.040711 | $0.038672 | $0.04026 | $320.36K | +1.32% |
| 2023-03-25 | $0.041325 | $0.041493 | $0.038655 | $0.039734 | $1.67M | -3.77% |
| 2023-03-24 | $0.0411 | $0.043432 | $0.0392 | $0.041291 | $2.50M | +0.89% |
| 2023-03-23 | $0.039955 | $0.0444 | $0.039076 | $0.040926 | $2.29M | +7.87% |
| 2023-03-22 | $0.041076 | $0.041078 | $0.036913 | $0.037941 | $318.24K | -6.26% |
| 2023-03-21 | $0.040728 | $0.04152 | $0.039586 | $0.040473 | $1.72M | +2.96% |
| 2023-03-20 | $0.044443 | $0.045218 | $0.039087 | $0.039309 | $487.14K | -11.48% |
| 2023-03-19 | $0.042563 | $0.045489 | $0.04256 | $0.044406 | $271.03K | +2.69% |
| 2023-03-18 | $0.0440 | $0.044838 | $0.042182 | $0.043242 | $1.89M | -1.68% |
| 2023-03-17 | $0.0410 | $0.0464 | $0.040599 | $0.04398 | $1.68M | +7.01% |
| 2023-03-16 | $0.0414 | $0.0432 | $0.040356 | $0.041101 | $1.49M | -0.17% |
| 2023-03-15 | $0.0420 | $0.043311 | $0.0400 | $0.041172 | $1.82M | -7.97% |
| 2023-03-14 | $0.0422 | $0.046883 | $0.041345 | $0.044739 | $493.27K | +5.94% |
| 2023-03-13 | $0.03984 | $0.04269 | $0.03832 | $0.042229 | $224.23K | +6.02% |
| 2023-03-12 | $0.03546 | $0.03984 | $0.03457 | $0.03983 | $149.13K | +13.77% |
| 2023-03-11 | $0.0337 | $0.038343 | $0.03343 | $0.035008 | $1.05M | -5.57% |
| 2023-03-10 | $0.035238 | $0.03729 | $0.03375 | $0.037074 | $299.73K | +3.98% |
| 2023-03-09 | $0.038958 | $0.040441 | $0.03476 | $0.035654 | $1.05M | -9.86% |
| 2023-03-08 | $0.040223 | $0.0405 | $0.037824 | $0.039556 | $1.05M | -2.11% |
| 2023-03-07 | $0.0410 | $0.041514 | $0.0389 | $0.040408 | $1.17M | -5.00% |
| 2023-03-06 | $0.041012 | $0.042761 | $0.0400 | $0.042536 | $228.79K | +3.57% |
| 2023-03-05 | $0.04067 | $0.04218 | $0.04017 | $0.041071 | $134.95K | -0.78% |
| 2023-03-04 | $0.0417 | $0.042159 | $0.039717 | $0.041396 | $933.90K | -4.71% |
| 2023-03-03 | $0.047086 | $0.047124 | $0.041251 | $0.043442 | $345.18K | -7.70% |
| 2023-03-02 | $0.048887 | $0.048981 | $0.04555 | $0.047067 | $186.44K | -3.74% |
| 2023-03-01 | $0.047342 | $0.050469 | $0.046911 | $0.048897 | $230.81K | +3.48% |
| 2023-02-28 | $0.04943 | $0.0502 | $0.04639 | $0.047252 | $187.86K | -4.44% |
| 2023-02-27 | $0.0501 | $0.0507 | $0.0476 | $0.049448 | $1.04M | -0.93% |
| 2023-02-26 | $0.048549 | $0.0506 | $0.04761 | $0.04991 | $902.13K | +3.37% |
| 2023-02-25 | $0.0479 | $0.049128 | $0.045873 | $0.048283 | $908.34K | +0.64% |
| 2023-02-24 | $0.049718 | $0.049748 | $0.0468 | $0.047976 | $1.10M | -8.23% |
| 2023-02-23 | $0.05446 | $0.05563 | $0.05117 | $0.052279 | $286.48K | -3.02% |
| 2023-02-22 | $0.052277 | $0.055624 | $0.051712 | $0.053907 | $1.26M | -4.28% |
| 2023-02-21 | $0.06094 | $0.0614 | $0.05495 | $0.056315 | $469.15K | -7.51% |
| 2023-02-20 | $0.059087 | $0.065716 | $0.055922 | $0.06089 | $649.72K | +3.19% |
| 2023-02-19 | $0.059375 | $0.064044 | $0.058476 | $0.059006 | $661.60K | -2.13% |
| 2023-02-18 | $0.0617 | $0.064412 | $0.0587 | $0.060292 | $2.25M | +12.49% |
| 2023-02-17 | $0.05277 | $0.054812 | $0.051184 | $0.053598 | $375.63K | +0.88% |
| 2023-02-16 | $0.060021 | $0.0602 | $0.05243 | $0.053132 | $2.10M | -8.37% |
| 2023-02-15 | $0.05169 | $0.058791 | $0.05025 | $0.057988 | $626.00K | +11.15% |
| 2023-02-14 | $0.052588 | $0.053643 | $0.0502 | $0.052172 | $1.60M | +4.36% |
| 2023-02-13 | $0.05636 | $0.05742 | $0.04864 | $0.049993 | $894.42K | -11.12% |
| 2023-02-12 | $0.056554 | $0.061921 | $0.052731 | $0.056249 | $874.62K | -0.59% |
| 2023-02-11 | $0.05713 | $0.06826 | $0.054394 | $0.056583 | $1.44M | -0.98% |
| 2023-02-10 | $0.03902 | $0.06937 | $0.038069 | $0.057143 | $2.33M | +46.63% |
| 2023-02-09 | $0.04074 | $0.045261 | $0.03815 | $0.038972 | $411.58K | -4.26% |
| 2023-02-08 | $0.0432 | $0.043651 | $0.040148 | $0.040706 | $170.27K | -5.64% |
| 2023-02-07 | $0.03718 | $0.046643 | $0.03705 | $0.04314 | $312.50K | +16.11% |
| 2023-02-06 | $0.03796 | $0.03868 | $0.03664 | $0.037154 | $110.19K | -1.67% |
| 2023-02-05 | $0.0395 | $0.0401 | $0.0367 | $0.037784 | $899.02K | -4.37% |
| 2023-02-04 | $0.040065 | $0.040938 | $0.037656 | $0.039511 | $784.26K | -0.53% |
| 2023-02-03 | $0.038617 | $0.0410 | $0.038318 | $0.039723 | $800.41K | +3.64% |
| 2023-02-02 | $0.0383 | $0.040302 | $0.0369 | $0.038327 | $1.20M | +3.42% |
| 2023-02-01 | $0.03463 | $0.03761 | $0.03284 | $0.037059 | $120.45K | +6.99% |
| 2023-01-31 | $0.03433 | $0.03502 | $0.0334 | $0.034636 | $109.78K | +0.59% |
| 2023-01-30 | $0.0350 | $0.035424 | $0.033044 | $0.034435 | $774.67K | -5.96% |
| 2023-01-29 | $0.03581 | $0.03687 | $0.03512 | $0.036617 | $88.15K | +0.93% |
| 2023-01-28 | $0.036189 | $0.036828 | $0.035106 | $0.036282 | $598.07K | -0.30% |
| 2023-01-27 | $0.036439 | $0.037254 | $0.03562 | $0.036392 | $666.04K | -0.70% |
| 2023-01-26 | $0.037566 | $0.037904 | $0.035606 | $0.036648 | $809.69K | +5.49% |
| 2023-01-25 | $0.03612 | $0.03615 | $0.0331 | $0.034739 | $117.20K | -3.61% |
| 2023-01-24 | $0.03564 | $0.03755 | $0.034388 | $0.03604 | $131.57K | +1.18% |
| 2023-01-23 | $0.03405 | $0.03625 | $0.03405 | $0.035621 | $119.37K | +4.48% |
| 2023-01-22 | $0.03386 | $0.03592 | $0.03349 | $0.034093 | $174.82K | +0.70% |
| 2023-01-21 | $0.03606 | $0.03856 | $0.03265 | $0.033857 | $337.47K | -6.57% |
| 2023-01-20 | $0.02746 | $0.03714 | $0.02709 | $0.036237 | $711.16K | +31.56% |
| 2023-01-19 | $0.026862 | $0.02783 | $0.026619 | $0.027545 | $673.29K | +2.40% |
| 2023-01-18 | $0.028394 | $0.028394 | $0.026395 | $0.026899 | $758.64K | -6.21% |
| 2023-01-17 | $0.029345 | $0.030394 | $0.028063 | $0.028681 | $679.51K | -1.77% |
| 2023-01-16 | $0.028058 | $0.030067 | $0.027808 | $0.029198 | $674.22K | +3.62% |
| 2023-01-15 | $0.0286 | $0.031564 | $0.027317 | $0.028178 | $821.60K | -1.72% |
| 2023-01-14 | $0.028543 | $0.028965 | $0.027789 | $0.02867 | $869.59K | +4.56% |
| 2023-01-13 | $0.0263 | $0.02753 | $0.02594 | $0.027418 | $93.04K | +3.13% |
| 2023-01-12 | $0.025527 | $0.026775 | $0.025354 | $0.026585 | $782.31K | +3.86% |
| 2023-01-11 | $0.024147 | $0.026622 | $0.024058 | $0.025597 | $762.25K | +1.42% |
| 2023-01-10 | $0.02478 | $0.02547 | $0.02428 | $0.025239 | $69.89K | +0.90% |
| 2023-01-09 | $0.025215 | $0.025697 | $0.023976 | $0.025014 | $743.38K | +3.15% |
| 2023-01-08 | $0.02271 | $0.02431 | $0.0224 | $0.02425 | $65.13K | +4.57% |
| 2023-01-07 | $0.022723 | $0.023373 | $0.022362 | $0.023189 | $600.24K | +2.10% |
| 2023-01-06 | $0.022453 | $0.022952 | $0.022278 | $0.022712 | $615.78K | +1.49% |
| 2023-01-05 | $0.022123 | $0.022453 | $0.021552 | $0.022379 | $659.53K | +1.23% |
| 2023-01-04 | $0.02229 | $0.022576 | $0.021682 | $0.022106 | $722.48K | +3.42% |
| 2023-01-03 | $0.0211 | $0.02144 | $0.02072 | $0.021375 | $57.41K | +1.82% |
| 2023-01-02 | $0.021018 | $0.021336 | $0.020839 | $0.020993 | $661.95K | +2.96% |
| 2023-01-01 | $0.01987 | $0.02048 | $0.01973 | $0.020389 | $48.71K | +1.40% |
Frequently asked questions
What was the SKALE price on January 1, 2023?
SKL opened 2023-01-01 at $0.01987 and closed that day at $0.020389.
What was the highest price of SKALE in 2023?
The highest was $0.091824 on 2023-12-27; the lowest was $0.01945 on 2023-10-19.
How much did SKALE change in 2023?
SKL moved +241.89% in 2023, from $0.01987 to $0.067933.
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.