SKALE price history in 2024
In 2024 SKALE (SKL) went from $0.06811 on 2024-01-01 to $0.047716 on 2024-12-31, a change of -29.94%. The highest price was $0.13555 on 2024-03-29 and the lowest $0.028178 on 2024-09-06. About $2.33B was traded across the year. The best day was 2024-01-10 (+29.33%) and the worst 2024-08-05 (-19.68%).
$0.06811Open · 2024-01-01
$0.047716Close · 2024-12-31
$0.13555High · 2024-03-29
$0.028178Low · 2024-09-06
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $0.06811 | $0.1043 | $0.063124 | $0.072364 | $270.85M | +6.25% |
| February | $0.072423 | $0.11323 | $0.069885 | $0.096945 | $51.75M | +33.86% |
| March | $0.09722 | $0.13555 | $0.073349 | $0.119847 | $168.33M | +23.27% |
| April | $0.11952 | $0.129734 | $0.071103 | $0.074745 | $233.44M | -37.46% |
| May | $0.074368 | $0.096482 | $0.066114 | $0.079592 | $231.31M | +7.02% |
| June | $0.079442 | $0.081629 | $0.048021 | $0.050623 | $217.77M | -36.28% |
| July | $0.050477 | $0.05505 | $0.03573 | $0.048598 | $259.27M | -3.72% |
| August | $0.04902 | $0.05604 | $0.02953 | $0.030686 | $189.67M | -37.40% |
| September | $0.03094 | $0.04767 | $0.028178 | $0.039655 | $149.23M | +28.17% |
| October | $0.038229 | $0.0445 | $0.03243 | $0.034405 | $128.73M | -10.00% |
| November | $0.034286 | $0.0859 | $0.02969 | $0.079238 | $199.90M | +131.11% |
| December | $0.08019 | $0.08489 | $0.042082 | $0.047716 | $233.81M | -40.50% |
Every day of 2024
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2024-12-31 | $0.049499 | $0.050298 | $0.046097 | $0.047716 | $5.33M | -3.02% |
| 2024-12-30 | $0.047598 | $0.051296 | $0.046865 | $0.049204 | $6.50M | +2.66% |
| 2024-12-29 | $0.050485 | $0.051585 | $0.047469 | $0.047929 | $5.57M | -7.27% |
| 2024-12-28 | $0.04935 | $0.05232 | $0.04897 | $0.051688 | $740.90K | +3.09% |
| 2024-12-27 | $0.049267 | $0.051981 | $0.048615 | $0.050138 | $5.77M | +1.85% |
| 2024-12-26 | $0.049488 | $0.052827 | $0.048297 | $0.049228 | $6.46M | -5.85% |
| 2024-12-25 | $0.05282 | $0.05415 | $0.05129 | $0.052288 | $604.54K | -0.31% |
| 2024-12-24 | $0.053263 | $0.054132 | $0.051363 | $0.052452 | $6.90M | +3.21% |
| 2024-12-23 | $0.04754 | $0.05191 | $0.04591 | $0.050821 | $1.26M | +8.13% |
| 2024-12-22 | $0.047384 | $0.051528 | $0.045911 | $0.047001 | $7.21M | -0.59% |
| 2024-12-21 | $0.048677 | $0.051717 | $0.045939 | $0.047281 | $8.09M | -3.65% |
| 2024-12-20 | $0.047936 | $0.053352 | $0.047039 | $0.049072 | $11.82M | +2.12% |
| 2024-12-19 | $0.051054 | $0.053243 | $0.042082 | $0.048051 | $13.94M | -6.67% |
| 2024-12-18 | $0.057007 | $0.058682 | $0.049121 | $0.051485 | $12.25M | -13.45% |
| 2024-12-17 | $0.06469 | $0.06486 | $0.05855 | $0.059486 | $1.40M | -7.99% |
| 2024-12-16 | $0.06716 | $0.06895 | $0.06282 | $0.064648 | $1.29M | -3.70% |
| 2024-12-15 | $0.06516 | $0.06762 | $0.06285 | $0.067135 | $994.02K | +1.36% |
| 2024-12-14 | $0.065176 | $0.068078 | $0.062818 | $0.066232 | $7.41M | -4.72% |
| 2024-12-13 | $0.06871 | $0.06998 | $0.06647 | $0.069514 | $1.90M | +2.58% |
| 2024-12-12 | $0.069592 | $0.070389 | $0.0665 | $0.067764 | $12.11M | -2.03% |
| 2024-12-11 | $0.068144 | $0.072166 | $0.067223 | $0.069167 | $11.14M | +9.31% |
| 2024-12-10 | $0.06546 | $0.06677 | $0.05676 | $0.063274 | $4.04M | -3.43% |
| 2024-12-09 | $0.07942 | $0.07951 | $0.05946 | $0.065521 | $4.97M | -17.49% |
| 2024-12-08 | $0.07891 | $0.08121 | $0.07661 | $0.079407 | $2.76M | -0.27% |
| 2024-12-07 | $0.08004 | $0.081219 | $0.076652 | $0.079623 | $10.77M | -0.23% |
| 2024-12-06 | $0.079132 | $0.081864 | $0.07821 | $0.079806 | $14.74M | +0.38% |
| 2024-12-05 | $0.079122 | $0.08489 | $0.0757 | $0.079503 | $20.46M | +0.47% |
| 2024-12-04 | $0.08317 | $0.08376 | $0.074652 | $0.079131 | $20.08M | +0.16% |
| 2024-12-03 | $0.07632 | $0.07973 | $0.0716 | $0.079005 | $5.09M | +4.34% |
| 2024-12-02 | $0.075328 | $0.07974 | $0.071636 | $0.075719 | $18.39M | -4.29% |
| 2024-12-01 | $0.08019 | $0.08212 | $0.07722 | $0.079114 | $3.82M | -0.16% |
| 2024-11-30 | $0.07981 | $0.083449 | $0.07693 | $0.079238 | $14.48M | -1.28% |
| 2024-11-29 | $0.074014 | $0.0859 | $0.072516 | $0.080266 | $18.97M | +9.08% |
| 2024-11-28 | $0.06645 | $0.07988 | $0.06603 | $0.073582 | $22.50M | +10.93% |
| 2024-11-27 | $0.0579 | $0.07432 | $0.05706 | $0.066331 | $11.68M | +14.63% |
| 2024-11-26 | $0.05847 | $0.06122 | $0.0542 | $0.057865 | $2.26M | -1.00% |
| 2024-11-25 | $0.06191 | $0.06286 | $0.05682 | $0.058446 | $2.27M | -5.55% |
| 2024-11-24 | $0.05901 | $0.0654 | $0.05668 | $0.061877 | $4.95M | +6.51% |
| 2024-11-23 | $0.05775 | $0.065379 | $0.053412 | $0.058097 | $17.29M | +7.42% |
| 2024-11-22 | $0.05203 | $0.05411 | $0.04959 | $0.054084 | $1.78M | +3.79% |
| 2024-11-21 | $0.051612 | $0.0530 | $0.0496 | $0.052111 | $13.40M | +14.24% |
| 2024-11-20 | $0.04838 | $0.0485 | $0.04444 | $0.045614 | $1.45M | -4.81% |
| 2024-11-19 | $0.0498 | $0.05026 | $0.0457 | $0.047921 | $13.55M | -0.69% |
| 2024-11-18 | $0.04125 | $0.05018 | $0.04097 | $0.048255 | $2.61M | +17.01% |
| 2024-11-17 | $0.04256 | $0.04834 | $0.04041 | $0.041239 | $2.97M | -3.06% |
| 2024-11-16 | $0.0395 | $0.04323 | $0.0392 | $0.042543 | $1.08M | +5.44% |
| 2024-11-15 | $0.036672 | $0.041791 | $0.036424 | $0.040346 | $9.21M | +5.26% |
| 2024-11-14 | $0.03922 | $0.04136 | $0.0375 | $0.038328 | $997.61K | -2.31% |
| 2024-11-13 | $0.04212 | $0.04267 | $0.03716 | $0.039233 | $1.18M | -6.76% |
| 2024-11-12 | $0.04363 | $0.04439 | $0.03855 | $0.042079 | $1.67M | -3.52% |
| 2024-11-11 | $0.0418 | $0.04379 | $0.0407 | $0.043615 | $1.07M | +4.72% |
| 2024-11-10 | $0.042789 | $0.043861 | $0.039142 | $0.041648 | $12.18M | +3.65% |
| 2024-11-09 | $0.03859 | $0.04128 | $0.03743 | $0.040182 | $676.66K | +3.20% |
| 2024-11-08 | $0.038635 | $0.039237 | $0.037433 | $0.038935 | $8.51M | +0.82% |
| 2024-11-07 | $0.039069 | $0.039736 | $0.038171 | $0.038617 | $9.31M | -0.11% |
| 2024-11-06 | $0.035783 | $0.040547 | $0.035585 | $0.03866 | $9.99M | +18.61% |
| 2024-11-05 | $0.0306 | $0.03297 | $0.03057 | $0.032594 | $334.17K | +6.56% |
| 2024-11-04 | $0.03189 | $0.03238 | $0.02969 | $0.030588 | $373.56K | -2.42% |
| 2024-11-03 | $0.031552 | $0.034002 | $0.030891 | $0.031345 | $6.26M | -4.91% |
| 2024-11-02 | $0.03415 | $0.03452 | $0.03272 | $0.032964 | $219.51K | -1.69% |
| 2024-11-01 | $0.034286 | $0.034847 | $0.032934 | $0.033529 | $6.68M | -2.55% |
| 2024-10-31 | $0.035452 | $0.03602 | $0.033741 | $0.034405 | $7.26M | -6.53% |
| 2024-10-30 | $0.03806 | $0.03855 | $0.03651 | $0.036811 | $454.69K | -1.50% |
| 2024-10-29 | $0.03758 | $0.039664 | $0.036495 | $0.037371 | $8.71M | +7.11% |
| 2024-10-28 | $0.03531 | $0.03605 | $0.03411 | $0.034892 | $496.43K | +0.69% |
| 2024-10-27 | $0.034941 | $0.038205 | $0.034098 | $0.034651 | $6.59M | -0.77% |
| 2024-10-26 | $0.033598 | $0.036608 | $0.033578 | $0.034921 | $5.21M | +3.14% |
| 2024-10-25 | $0.037036 | $0.037432 | $0.033162 | $0.033858 | $8.65M | -12.20% |
| 2024-10-24 | $0.03827 | $0.04049 | $0.03772 | $0.038562 | $493.53K | -0.17% |
| 2024-10-23 | $0.037712 | $0.040121 | $0.036802 | $0.038626 | $7.63M | -4.37% |
| 2024-10-22 | $0.04076 | $0.04219 | $0.03966 | $0.040391 | $590.99K | +0.04% |
| 2024-10-21 | $0.040415 | $0.043999 | $0.03965 | $0.040376 | $7.66M | -8.26% |
| 2024-10-20 | $0.0401 | $0.0445 | $0.03972 | $0.04401 | $1.20M | +9.78% |
| 2024-10-19 | $0.04049 | $0.04275 | $0.03991 | $0.040089 | $1.04M | -1.15% |
| 2024-10-18 | $0.039799 | $0.04321 | $0.039489 | $0.040557 | $8.30M | +9.58% |
| 2024-10-17 | $0.03819 | $0.0386 | $0.03556 | $0.037012 | $463.93K | -3.14% |
| 2024-10-16 | $0.03895 | $0.03921 | $0.03656 | $0.038212 | $503.07K | -1.82% |
| 2024-10-15 | $0.03892 | $0.04079 | $0.0380 | $0.038921 | $688.45K | -0.28% |
| 2024-10-14 | $0.039699 | $0.040788 | $0.038017 | $0.03903 | $8.22M | +7.67% |
| 2024-10-13 | $0.0365 | $0.03723 | $0.03488 | $0.036248 | $385.80K | -0.68% |
| 2024-10-12 | $0.03572 | $0.03675 | $0.03572 | $0.036496 | $252.13K | +1.10% |
| 2024-10-11 | $0.035605 | $0.036734 | $0.035522 | $0.036098 | $5.47M | +7.52% |
| 2024-10-10 | $0.03357 | $0.0345 | $0.03243 | $0.033573 | $382.31K | +0.28% |
| 2024-10-09 | $0.034662 | $0.034678 | $0.033036 | $0.03348 | $6.21M | -4.14% |
| 2024-10-08 | $0.035303 | $0.038905 | $0.033636 | $0.034926 | $6.32M | -4.88% |
| 2024-10-07 | $0.0379 | $0.03927 | $0.03663 | $0.036717 | $566.35K | -3.16% |
| 2024-10-06 | $0.037769 | $0.040052 | $0.036607 | $0.037914 | $5.79M | +1.28% |
| 2024-10-05 | $0.036845 | $0.03825 | $0.036097 | $0.037433 | $3.87M | +0.65% |
| 2024-10-04 | $0.036078 | $0.040245 | $0.036072 | $0.037192 | $6.39M | +6.23% |
| 2024-10-03 | $0.03495 | $0.03625 | $0.03357 | $0.035011 | $914.91K | -0.73% |
| 2024-10-02 | $0.036479 | $0.038511 | $0.033513 | $0.035267 | $7.47M | -2.88% |
| 2024-10-01 | $0.038229 | $0.038468 | $0.035277 | $0.036312 | $10.54M | -8.43% |
| 2024-09-30 | $0.04312 | $0.04333 | $0.03942 | $0.039655 | $689.62K | -8.05% |
| 2024-09-29 | $0.04311 | $0.04406 | $0.04207 | $0.043129 | $793.53K | +0.09% |
| 2024-09-28 | $0.043459 | $0.04363 | $0.04211 | $0.043092 | $7.21M | -4.90% |
| 2024-09-27 | $0.03886 | $0.04767 | $0.03853 | $0.04531 | $3.25M | +16.61% |
| 2024-09-26 | $0.03725 | $0.03936 | $0.03647 | $0.038855 | $584.98K | +4.44% |
| 2024-09-25 | $0.03818 | $0.03922 | $0.03701 | $0.037204 | $1.10M | -1.99% |
| 2024-09-24 | $0.035252 | $0.039191 | $0.035109 | $0.03796 | $8.22M | +7.44% |
| 2024-09-23 | $0.035288 | $0.036654 | $0.034386 | $0.035332 | $6.95M | +0.22% |
| 2024-09-22 | $0.034572 | $0.036467 | $0.033899 | $0.035253 | $6.53M | -4.00% |
| 2024-09-21 | $0.03483 | $0.03793 | $0.0340 | $0.036723 | $759.82K | +4.36% |
| 2024-09-20 | $0.034704 | $0.035647 | $0.03396 | $0.035188 | $6.72M | +1.10% |
| 2024-09-19 | $0.034888 | $0.036275 | $0.03439 | $0.034805 | $7.85M | +4.79% |
| 2024-09-18 | $0.03248 | $0.03327 | $0.03135 | $0.033214 | $409.69K | +4.17% |
| 2024-09-17 | $0.032249 | $0.033164 | $0.031571 | $0.031884 | $7.13M | +3.98% |
| 2024-09-16 | $0.03217 | $0.03225 | $0.03027 | $0.030662 | $322.74K | -2.59% |
| 2024-09-15 | $0.033777 | $0.033791 | $0.030935 | $0.031476 | $6.46M | -6.68% |
| 2024-09-14 | $0.033461 | $0.033863 | $0.033018 | $0.033728 | $4.96M | +0.75% |
| 2024-09-13 | $0.033399 | $0.036418 | $0.033036 | $0.033478 | $7.04M | +0.16% |
| 2024-09-12 | $0.032356 | $0.033525 | $0.032323 | $0.033424 | $7.75M | +3.92% |
| 2024-09-11 | $0.031221 | $0.034374 | $0.031147 | $0.032162 | $8.07M | +2.34% |
| 2024-09-10 | $0.031533 | $0.032229 | $0.03054 | $0.031426 | $7.55M | -0.41% |
| 2024-09-09 | $0.030474 | $0.03212 | $0.030463 | $0.031556 | $8.04M | +4.00% |
| 2024-09-08 | $0.029532 | $0.031033 | $0.029357 | $0.030342 | $6.93M | +2.85% |
| 2024-09-07 | $0.029856 | $0.030464 | $0.029031 | $0.029502 | $5.74M | -0.77% |
| 2024-09-06 | $0.029932 | $0.030039 | $0.028178 | $0.02973 | $9.60M | -0.81% |
| 2024-09-05 | $0.030116 | $0.031707 | $0.029408 | $0.029973 | $8.20M | -4.50% |
| 2024-09-04 | $0.03089 | $0.03195 | $0.02907 | $0.031386 | $398.91K | +0.52% |
| 2024-09-03 | $0.030689 | $0.03263 | $0.02915 | $0.031224 | $8.63M | -2.71% |
| 2024-09-02 | $0.02977 | $0.03309 | $0.02948 | $0.032092 | $866.04K | +7.78% |
| 2024-09-01 | $0.03094 | $0.03108 | $0.02933 | $0.029776 | $491.03K | -2.97% |
| 2024-08-31 | $0.031276 | $0.031285 | $0.0299 | $0.030686 | $5.17M | -2.13% |
| 2024-08-30 | $0.030142 | $0.034087 | $0.029936 | $0.031355 | $7.51M | -0.51% |
| 2024-08-29 | $0.03172 | $0.03313 | $0.03091 | $0.031515 | $591.77K | -0.60% |
| 2024-08-28 | $0.03257 | $0.03368 | $0.03097 | $0.031705 | $778.70K | -1.94% |
| 2024-08-27 | $0.03419 | $0.034965 | $0.031554 | $0.032333 | $10.35M | -6.31% |
| 2024-08-26 | $0.036124 | $0.036419 | $0.033657 | $0.034511 | $9.62M | -8.47% |
| 2024-08-25 | $0.03874 | $0.03882 | $0.03677 | $0.037702 | $937.26K | -1.29% |
| 2024-08-24 | $0.038911 | $0.040417 | $0.036722 | $0.038195 | $9.70M | -0.76% |
| 2024-08-23 | $0.036249 | $0.039814 | $0.036111 | $0.038487 | $10.36M | +6.66% |
| 2024-08-22 | $0.035426 | $0.03785 | $0.035228 | $0.036085 | $7.63M | +2.07% |
| 2024-08-21 | $0.034163 | $0.039093 | $0.033926 | $0.035354 | $8.21M | +3.09% |
| 2024-08-20 | $0.033911 | $0.035962 | $0.033664 | $0.034295 | $7.57M | -2.01% |
| 2024-08-19 | $0.03374 | $0.03524 | $0.0333 | $0.0350 | $1.11M | +3.20% |
| 2024-08-18 | $0.034536 | $0.036326 | $0.033302 | $0.033914 | $8.48M | +1.65% |
| 2024-08-17 | $0.03214 | $0.03379 | $0.0319 | $0.033362 | $861.73K | +1.88% |
| 2024-08-16 | $0.030973 | $0.033815 | $0.030885 | $0.032747 | $8.87M | +1.46% |
| 2024-08-15 | $0.03376 | $0.03443 | $0.0319 | $0.032276 | $1.38M | -4.84% |
| 2024-08-14 | $0.034405 | $0.036221 | $0.032963 | $0.033918 | $10.83M | -1.58% |
| 2024-08-13 | $0.033878 | $0.03724 | $0.033055 | $0.034464 | $10.09M | +0.74% |
| 2024-08-12 | $0.034865 | $0.038311 | $0.033647 | $0.03421 | $11.31M | +4.46% |
| 2024-08-11 | $0.03484 | $0.03666 | $0.03244 | $0.032749 | $2.42M | -5.52% |
| 2024-08-10 | $0.034087 | $0.0385 | $0.034056 | $0.034661 | $8.94M | +1.00% |
| 2024-08-09 | $0.034203 | $0.035209 | $0.033752 | $0.034317 | $10.38M | -3.39% |
| 2024-08-08 | $0.03205 | $0.03578 | $0.03131 | $0.035522 | $2.19M | +10.88% |
| 2024-08-07 | $0.03475 | $0.03576 | $0.0315 | $0.032037 | $2.85M | -7.76% |
| 2024-08-06 | $0.03268 | $0.03835 | $0.03265 | $0.034733 | $4.63M | +6.25% |
| 2024-08-05 | $0.04069 | $0.04154 | $0.02953 | $0.03269 | $7.45M | -19.68% |
| 2024-08-04 | $0.04364 | $0.04498 | $0.03993 | $0.040698 | $3.60M | -6.72% |
| 2024-08-03 | $0.04895 | $0.05145 | $0.0405 | $0.043632 | $5.90M | -10.84% |
| 2024-08-02 | $0.05552 | $0.05604 | $0.04862 | $0.048935 | $5.78M | -11.85% |
| 2024-08-01 | $0.04902 | $0.0558 | $0.04659 | $0.055512 | $4.16M | +14.23% |
| 2024-07-31 | $0.05101 | $0.051528 | $0.04715 | $0.048598 | $15.11M | -5.70% |
| 2024-07-30 | $0.050871 | $0.054803 | $0.049345 | $0.051535 | $11.16M | +1.90% |
| 2024-07-29 | $0.050969 | $0.051084 | $0.049534 | $0.050573 | $10.93M | -0.39% |
| 2024-07-28 | $0.052353 | $0.053251 | $0.05003 | $0.05077 | $12.33M | -2.35% |
| 2024-07-27 | $0.052709 | $0.05505 | $0.050022 | $0.051989 | $16.39M | +7.01% |
| 2024-07-26 | $0.04538 | $0.04886 | $0.04523 | $0.048583 | $979.43K | +7.04% |
| 2024-07-25 | $0.04542 | $0.04559 | $0.04331 | $0.045388 | $971.21K | +1.26% |
| 2024-07-24 | $0.046925 | $0.049322 | $0.043448 | $0.044821 | $11.76M | -5.30% |
| 2024-07-23 | $0.049257 | $0.049264 | $0.046822 | $0.047328 | $11.46M | -3.94% |
| 2024-07-22 | $0.050781 | $0.051322 | $0.048181 | $0.049267 | $10.99M | -6.42% |
| 2024-07-21 | $0.05254 | $0.05308 | $0.04935 | $0.052647 | $850.34K | +0.82% |
| 2024-07-20 | $0.051391 | $0.053158 | $0.050539 | $0.05222 | $9.83M | +2.07% |
| 2024-07-19 | $0.048364 | $0.053146 | $0.048356 | $0.05116 | $11.49M | +6.12% |
| 2024-07-18 | $0.047517 | $0.048858 | $0.046392 | $0.04821 | $10.41M | +1.00% |
| 2024-07-17 | $0.048131 | $0.04936 | $0.04703 | $0.047733 | $10.86M | -0.87% |
| 2024-07-16 | $0.048094 | $0.050218 | $0.047795 | $0.048152 | $11.43M | -0.06% |
| 2024-07-15 | $0.045687 | $0.048772 | $0.04558 | $0.048179 | $11.74M | +5.57% |
| 2024-07-14 | $0.043927 | $0.046713 | $0.043745 | $0.045636 | $9.71M | +4.35% |
| 2024-07-13 | $0.043173 | $0.044309 | $0.04245 | $0.043734 | $8.75M | +1.56% |
| 2024-07-12 | $0.042868 | $0.043701 | $0.042317 | $0.043064 | $8.84M | +0.81% |
| 2024-07-11 | $0.043186 | $0.043391 | $0.0412 | $0.042717 | $10.24M | -0.80% |
| 2024-07-10 | $0.042726 | $0.044629 | $0.041794 | $0.04306 | $9.81M | +0.50% |
| 2024-07-09 | $0.042706 | $0.044526 | $0.042393 | $0.042845 | $9.88M | +0.81% |
| 2024-07-08 | $0.041727 | $0.043259 | $0.0412 | $0.042501 | $11.23M | +6.12% |
| 2024-07-07 | $0.04145 | $0.04206 | $0.03981 | $0.040048 | $472.82K | -1.62% |
| 2024-07-06 | $0.041286 | $0.042666 | $0.03986 | $0.040706 | $9.45M | +4.61% |
| 2024-07-05 | $0.04127 | $0.04128 | $0.03573 | $0.038913 | $1.45M | -5.67% |
| 2024-07-04 | $0.04663 | $0.04675 | $0.04096 | $0.041252 | $532.73K | -11.55% |
| 2024-07-03 | $0.04961 | $0.04972 | $0.04608 | $0.046637 | $305.60K | -5.99% |
| 2024-07-02 | $0.05033 | $0.05062 | $0.04859 | $0.049611 | $207.56K | +0.53% |
| 2024-07-01 | $0.050477 | $0.051349 | $0.049112 | $0.04935 | $9.69M | -2.51% |
| 2024-06-30 | $0.050063 | $0.051884 | $0.049733 | $0.050623 | $9.22M | +1.53% |
| 2024-06-29 | $0.050141 | $0.050341 | $0.048021 | $0.04986 | $7.50M | -0.75% |
| 2024-06-28 | $0.052603 | $0.052709 | $0.04971 | $0.050238 | $9.34M | -4.66% |
| 2024-06-27 | $0.052959 | $0.053554 | $0.05221 | $0.052692 | $9.91M | +2.60% |
| 2024-06-26 | $0.05311 | $0.05373 | $0.05127 | $0.051357 | $146.15K | -2.00% |
| 2024-06-25 | $0.053402 | $0.053759 | $0.051851 | $0.052407 | $9.82M | -1.30% |
| 2024-06-24 | $0.04958 | $0.053663 | $0.048966 | $0.053098 | $12.07M | +2.20% |
| 2024-06-23 | $0.05284 | $0.05477 | $0.05168 | $0.051957 | $156.33K | -1.70% |
| 2024-06-22 | $0.052781 | $0.054895 | $0.052585 | $0.052857 | $7.42M | -0.17% |
| 2024-06-21 | $0.054776 | $0.054811 | $0.051449 | $0.052947 | $9.49M | -3.30% |
| 2024-06-20 | $0.054348 | $0.055679 | $0.053084 | $0.054755 | $11.05M | +0.44% |
| 2024-06-19 | $0.05358 | $0.057647 | $0.053042 | $0.054513 | $10.20M | +1.65% |
| 2024-06-18 | $0.052878 | $0.056068 | $0.051171 | $0.053627 | $11.76M | -9.06% |
| 2024-06-17 | $0.06262 | $0.06312 | $0.05673 | $0.058971 | $236.96K | -5.80% |
| 2024-06-16 | $0.06343 | $0.06363 | $0.06223 | $0.062603 | $144.20K | -0.62% |
| 2024-06-15 | $0.063367 | $0.064015 | $0.062291 | $0.062993 | $8.04M | -0.51% |
| 2024-06-14 | $0.061256 | $0.065999 | $0.058405 | $0.063318 | $11.22M | -4.43% |
| 2024-06-13 | $0.0649 | $0.07046 | $0.06228 | $0.066251 | $1.85M | +0.85% |
| 2024-06-12 | $0.06124 | $0.06577 | $0.06007 | $0.065692 | $1.26M | +7.94% |
| 2024-06-11 | $0.06384 | $0.0641 | $0.06008 | $0.060861 | $514.17K | -4.69% |
| 2024-06-10 | $0.06605 | $0.06623 | $0.06306 | $0.063853 | $421.32K | -3.22% |
| 2024-06-09 | $0.066256 | $0.066945 | $0.063066 | $0.065975 | $9.02M | -0.35% |
| 2024-06-08 | $0.067209 | $0.067493 | $0.064956 | $0.066207 | $9.02M | -2.21% |
| 2024-06-07 | $0.073982 | $0.073991 | $0.06255 | $0.067705 | $13.76M | -8.66% |
| 2024-06-06 | $0.075279 | $0.075714 | $0.072893 | $0.074121 | $10.65M | -5.32% |
| 2024-06-05 | $0.07319 | $0.07908 | $0.07263 | $0.078286 | $773.24K | +4.97% |
| 2024-06-04 | $0.078046 | $0.078327 | $0.071776 | $0.074578 | $12.32M | -3.99% |
| 2024-06-03 | $0.078966 | $0.079103 | $0.076054 | $0.077674 | $10.92M | -1.38% |
| 2024-06-02 | $0.081304 | $0.081304 | $0.077044 | $0.078763 | $11.25M | -2.63% |
| 2024-06-01 | $0.079442 | $0.081629 | $0.07775 | $0.080887 | $8.30M | +1.63% |
| 2024-05-31 | $0.079286 | $0.080673 | $0.078485 | $0.079592 | $9.57M | -0.33% |
| 2024-05-30 | $0.084748 | $0.085503 | $0.078942 | $0.079853 | $10.50M | -5.54% |
| 2024-05-29 | $0.08508 | $0.086156 | $0.081247 | $0.084537 | $10.69M | -0.49% |
| 2024-05-28 | $0.084532 | $0.087172 | $0.083215 | $0.084955 | $11.32M | -3.92% |
| 2024-05-27 | $0.08857 | $0.09034 | $0.08658 | $0.088419 | $1.00M | -1.17% |
| 2024-05-26 | $0.089692 | $0.090252 | $0.086577 | $0.089466 | $10.01M | -0.28% |
| 2024-05-25 | $0.089974 | $0.091868 | $0.087939 | $0.089714 | $8.77M | -0.07% |
| 2024-05-24 | $0.087596 | $0.092344 | $0.086331 | $0.089779 | $9.55M | -1.22% |
| 2024-05-23 | $0.08933 | $0.09158 | $0.08354 | $0.090884 | $473.29K | +3.14% |
| 2024-05-22 | $0.089912 | $0.091814 | $0.085425 | $0.088117 | $11.85M | -2.56% |
| 2024-05-21 | $0.087685 | $0.096482 | $0.087276 | $0.090435 | $14.87M | +10.43% |
| 2024-05-20 | $0.07124 | $0.08226 | $0.07011 | $0.081894 | $342.26K | +14.99% |
| 2024-05-19 | $0.07509 | $0.07559 | $0.07081 | $0.071217 | $149.88K | -5.10% |
| 2024-05-18 | $0.07401 | $0.07572 | $0.07362 | $0.075047 | $130.68K | +0.21% |
| 2024-05-17 | $0.07474 | $0.075645 | $0.073344 | $0.074888 | $9.34M | +4.72% |
| 2024-05-16 | $0.07201 | $0.07434 | $0.07052 | $0.071513 | $240.72K | -0.30% |
| 2024-05-15 | $0.071395 | $0.074401 | $0.070386 | $0.071731 | $10.96M | +7.10% |
| 2024-05-14 | $0.06958 | $0.07049 | $0.06681 | $0.066977 | $165.82K | -2.84% |
| 2024-05-13 | $0.070635 | $0.072425 | $0.067479 | $0.068933 | $10.55M | -2.19% |
| 2024-05-12 | $0.070932 | $0.07181 | $0.066114 | $0.070474 | $8.43M | -0.56% |
| 2024-05-11 | $0.072767 | $0.073194 | $0.069884 | $0.070867 | $6.42M | -2.39% |
| 2024-05-10 | $0.071426 | $0.07414 | $0.07037 | $0.0726 | $9.84M | +1.24% |
| 2024-05-09 | $0.07232 | $0.077052 | $0.070269 | $0.071713 | $9.27M | -0.42% |
| 2024-05-08 | $0.071815 | $0.07301 | $0.068851 | $0.072017 | $9.09M | -0.22% |
| 2024-05-07 | $0.077468 | $0.078006 | $0.0706 | $0.072179 | $9.17M | -6.56% |
| 2024-05-06 | $0.078421 | $0.07879 | $0.074962 | $0.07725 | $10.03M | -1.71% |
| 2024-05-05 | $0.080572 | $0.081901 | $0.077127 | $0.078592 | $8.72M | -2.12% |
| 2024-05-04 | $0.079452 | $0.080808 | $0.076574 | $0.080298 | $8.11M | +1.27% |
| 2024-05-03 | $0.076926 | $0.08007 | $0.076914 | $0.079291 | $9.42M | +6.41% |
| 2024-05-02 | $0.07602 | $0.07646 | $0.07265 | $0.074515 | $163.33K | -1.79% |
| 2024-05-01 | $0.074368 | $0.079356 | $0.072535 | $0.075873 | $12.18M | +1.51% |
| 2024-04-30 | $0.073678 | $0.077923 | $0.071103 | $0.074745 | $13.68M | -12.16% |
| 2024-04-29 | $0.08574 | $0.0876 | $0.08285 | $0.085093 | $1.29M | +0.31% |
| 2024-04-28 | $0.087796 | $0.089216 | $0.083255 | $0.084831 | $10.00M | -3.37% |
| 2024-04-27 | $0.08575 | $0.091417 | $0.085489 | $0.087788 | $9.57M | -1.71% |
| 2024-04-26 | $0.09382 | $0.09386 | $0.0882 | $0.08932 | $1.52M | -4.76% |
| 2024-04-25 | $0.0958 | $0.0972 | $0.09162 | $0.093779 | $1.42M | -1.50% |
| 2024-04-24 | $0.098148 | $0.099808 | $0.091591 | $0.095208 | $13.05M | -3.55% |
| 2024-04-23 | $0.099551 | $0.10403 | $0.098003 | $0.098708 | $11.34M | -0.96% |
| 2024-04-22 | $0.099246 | $0.102055 | $0.097891 | $0.099668 | $10.14M | +0.82% |
| 2024-04-21 | $0.096174 | $0.10081 | $0.094116 | $0.098853 | $9.40M | +2.53% |
| 2024-04-20 | $0.094248 | $0.099465 | $0.093148 | $0.096418 | $9.49M | +2.79% |
| 2024-04-19 | $0.094844 | $0.095297 | $0.090132 | $0.093804 | $11.47M | +2.95% |
| 2024-04-18 | $0.09334 | $0.09634 | $0.08793 | $0.091119 | $247.14K | -3.96% |
| 2024-04-17 | $0.088605 | $0.096469 | $0.087716 | $0.094874 | $12.70M | -0.81% |
| 2024-04-16 | $0.09215 | $0.09754 | $0.08928 | $0.095644 | $1.17M | +4.48% |
| 2024-04-15 | $0.096523 | $0.097493 | $0.087866 | $0.091539 | $15.48M | -2.20% |
| 2024-04-14 | $0.08695 | $0.09435 | $0.08242 | $0.0936 | $984.08K | +5.73% |
| 2024-04-13 | $0.099162 | $0.099827 | $0.077183 | $0.08853 | $16.66M | -10.88% |
| 2024-04-12 | $0.10869 | $0.109145 | $0.089564 | $0.099335 | $16.34M | -13.31% |
| 2024-04-11 | $0.11704 | $0.12229 | $0.11336 | $0.114586 | $732.45K | -0.63% |
| 2024-04-10 | $0.115168 | $0.122273 | $0.113352 | $0.115313 | $11.32M | -4.61% |
| 2024-04-09 | $0.11992 | $0.12326 | $0.11312 | $0.120882 | $247.85K | +1.05% |
| 2024-04-08 | $0.11825 | $0.12128 | $0.11575 | $0.119631 | $206.57K | -0.22% |
| 2024-04-07 | $0.115862 | $0.120976 | $0.114818 | $0.119889 | $9.94M | +3.46% |
| 2024-04-06 | $0.116597 | $0.117947 | $0.115354 | $0.115883 | $8.39M | -1.17% |
| 2024-04-05 | $0.123535 | $0.129734 | $0.115362 | $0.11726 | $10.79M | -5.33% |
| 2024-04-04 | $0.123296 | $0.128133 | $0.113633 | $0.123857 | $12.28M | +11.70% |
| 2024-04-03 | $0.11292 | $0.12626 | $0.10919 | $0.110888 | $600.88K | -3.37% |
| 2024-04-02 | $0.108339 | $0.126279 | $0.107849 | $0.114754 | $12.69M | -3.36% |
| 2024-04-01 | $0.11952 | $0.12205 | $0.11406 | $0.118741 | $288.37K | -0.92% |
| 2024-03-31 | $0.11818 | $0.12132 | $0.11779 | $0.119847 | $179.16K | +0.70% |
| 2024-03-30 | $0.120463 | $0.121525 | $0.117397 | $0.119013 | $9.40M | -4.67% |
| 2024-03-29 | $0.11489 | $0.13555 | $0.11108 | $0.124839 | $959.03K | +8.73% |
| 2024-03-28 | $0.11664 | $0.12274 | $0.11394 | $0.114819 | $299.80K | -1.45% |
| 2024-03-27 | $0.11926 | $0.12293 | $0.11497 | $0.116509 | $338.54K | -1.77% |
| 2024-03-26 | $0.118141 | $0.123131 | $0.116255 | $0.118605 | $13.49M | +0.57% |
| 2024-03-25 | $0.110993 | $0.128488 | $0.110788 | $0.117936 | $13.35M | +10.32% |
| 2024-03-24 | $0.09856 | $0.12054 | $0.09855 | $0.106901 | $777.86K | +8.47% |
| 2024-03-23 | $0.09952 | $0.10173 | $0.09738 | $0.098555 | $247.95K | -1.37% |
| 2024-03-22 | $0.097613 | $0.101827 | $0.095318 | $0.099926 | $12.29M | +2.21% |
| 2024-03-21 | $0.098384 | $0.104858 | $0.093487 | $0.09777 | $13.32M | -1.30% |
| 2024-03-20 | $0.103431 | $0.103912 | $0.096401 | $0.099059 | $16.09M | +13.07% |
| 2024-03-19 | $0.08481 | $0.08797 | $0.07372 | $0.087611 | $415.45K | +6.15% |
| 2024-03-18 | $0.085338 | $0.086707 | $0.073349 | $0.082534 | $14.86M | -9.06% |
| 2024-03-17 | $0.08987 | $0.09275 | $0.08558 | $0.09076 | $261.26K | -0.89% |
| 2024-03-16 | $0.095347 | $0.0954 | $0.085432 | $0.091575 | $13.57M | -10.87% |
| 2024-03-15 | $0.11114 | $0.11323 | $0.09562 | $0.102741 | $1.04M | -7.54% |
| 2024-03-14 | $0.11816 | $0.12176 | $0.10218 | $0.111117 | $1.43M | -5.94% |
| 2024-03-13 | $0.10431 | $0.12196 | $0.1037 | $0.118139 | $4.08M | +13.26% |
| 2024-03-12 | $0.10532 | $0.10776 | $0.09502 | $0.104309 | $1.08M | +0.93% |
| 2024-03-11 | $0.101149 | $0.10767 | $0.098171 | $0.103353 | $15.35M | +1.98% |
| 2024-03-10 | $0.099982 | $0.107677 | $0.096495 | $0.101344 | $13.55M | +1.12% |
| 2024-03-09 | $0.103283 | $0.104592 | $0.097615 | $0.10022 | $11.26M | -0.83% |
| 2024-03-08 | $0.1042 | $0.10535 | $0.09537 | $0.101058 | $883.20K | -3.14% |
| 2024-03-07 | $0.10413 | $0.10745 | $0.1010 | $0.104332 | $1.16M | +0.53% |
| 2024-03-06 | $0.09949 | $0.10597 | $0.09601 | $0.103779 | $1.11M | +4.05% |
| 2024-03-05 | $0.11341 | $0.11696 | $0.08516 | $0.099742 | $2.23M | -12.07% |
| 2024-03-04 | $0.11149 | $0.12397 | $0.10976 | $0.113427 | $852.06K | +1.79% |
| 2024-03-03 | $0.1090 | $0.1120 | $0.09938 | $0.111436 | $556.87K | +2.21% |
| 2024-03-02 | $0.11002 | $0.1241 | $0.10475 | $0.109025 | $2.29M | -0.29% |
| 2024-03-01 | $0.09722 | $0.11294 | $0.09722 | $0.109341 | $1.61M | +12.79% |
| 2024-02-29 | $0.09477 | $0.11323 | $0.09378 | $0.096945 | $1.02M | +2.26% |
| 2024-02-28 | $0.0930 | $0.09763 | $0.08678 | $0.0948 | $871.78K | +1.69% |
| 2024-02-27 | $0.09111 | $0.0980 | $0.09058 | $0.093222 | $1.39M | +1.44% |
| 2024-02-26 | $0.08652 | $0.09196 | $0.0861 | $0.091895 | $2.14M | +6.27% |
| 2024-02-25 | $0.08785 | $0.08921 | $0.08551 | $0.086474 | $315.59K | -0.90% |
| 2024-02-24 | $0.08582 | $0.0890 | $0.08312 | $0.087262 | $510.93K | +1.59% |
| 2024-02-23 | $0.08506 | $0.0891 | $0.08257 | $0.0859 | $1.14M | +0.33% |
| 2024-02-22 | $0.08591 | $0.08799 | $0.0837 | $0.08562 | $617.33K | -0.65% |
| 2024-02-21 | $0.08924 | $0.08961 | $0.08207 | $0.086181 | $529.44K | -3.65% |
| 2024-02-20 | $0.09323 | $0.09373 | $0.08419 | $0.089444 | $393.89K | -3.58% |
| 2024-02-19 | $0.09266 | $0.0948 | $0.0910 | $0.092767 | $390.15K | +0.03% |
| 2024-02-18 | $0.092931 | $0.09454 | $0.09098 | $0.092741 | $506.55K | +0.14% |
| 2024-02-17 | $0.09104 | $0.09291 | $0.08668 | $0.09261 | $553.35K | +1.54% |
| 2024-02-16 | $0.09256 | $0.10427 | $0.09017 | $0.091204 | $1.03M | -1.73% |
| 2024-02-15 | $0.08631 | $0.10016 | $0.08577 | $0.092812 | $2.48M | +7.77% |
| 2024-02-14 | $0.08123 | $0.0876 | $0.07998 | $0.086118 | $381.69K | +5.85% |
| 2024-02-13 | $0.08036 | $0.08617 | $0.07692 | $0.08136 | $555.67K | -0.60% |
| 2024-02-12 | $0.07916 | $0.083804 | $0.0768 | $0.081851 | $1.45M | +6.62% |
| 2024-02-11 | $0.07994 | $0.0808 | $0.07662 | $0.076772 | $276.83K | -2.17% |
| 2024-02-10 | $0.077256 | $0.080854 | $0.076959 | $0.078474 | $808.27K | +0.54% |
| 2024-02-09 | $0.078966 | $0.08028 | $0.076457 | $0.078056 | $1.52M | +7.23% |
| 2024-02-08 | $0.07386 | $0.07497 | $0.07214 | $0.072793 | $232.25K | -1.02% |
| 2024-02-07 | $0.072866 | $0.07454 | $0.072235 | $0.073544 | $1.14M | +1.39% |
| 2024-02-06 | $0.07107 | $0.076305 | $0.070669 | $0.072535 | $1.05M | +2.24% |
| 2024-02-05 | $0.0706 | $0.072143 | $0.069885 | $0.070949 | $1.64M | +0.51% |
| 2024-02-04 | $0.071731 | $0.072393 | $0.070191 | $0.070586 | $5.42M | -1.67% |
| 2024-02-03 | $0.072336 | $0.074034 | $0.070627 | $0.071788 | $5.29M | -0.88% |
| 2024-02-02 | $0.07396 | $0.074779 | $0.071641 | $0.072428 | $8.48M | -1.74% |
| 2024-02-01 | $0.072423 | $0.074036 | $0.071795 | $0.073708 | $9.62M | +1.86% |
| 2024-01-31 | $0.073866 | $0.075846 | $0.070748 | $0.072364 | $10.74M | -2.43% |
| 2024-01-30 | $0.076998 | $0.077811 | $0.071841 | $0.074165 | $9.91M | -3.66% |
| 2024-01-29 | $0.07661 | $0.078076 | $0.075308 | $0.07698 | $10.28M | +0.97% |
| 2024-01-28 | $0.076153 | $0.076845 | $0.073801 | $0.076242 | $9.20M | +0.04% |
| 2024-01-27 | $0.076181 | $0.079008 | $0.075334 | $0.076213 | $7.90M | -0.33% |
| 2024-01-26 | $0.076689 | $0.082984 | $0.075324 | $0.076462 | $10.07M | +6.50% |
| 2024-01-25 | $0.07946 | $0.08008 | $0.0684 | $0.071795 | $584.05K | -9.50% |
| 2024-01-24 | $0.06787 | $0.0826 | $0.0662 | $0.079334 | $941.10K | +15.22% |
| 2024-01-23 | $0.066037 | $0.069327 | $0.065017 | $0.068855 | $12.36M | +3.64% |
| 2024-01-22 | $0.070426 | $0.07098 | $0.063124 | $0.066437 | $12.71M | -10.74% |
| 2024-01-21 | $0.07527 | $0.07722 | $0.07436 | $0.074429 | $252.63K | -2.24% |
| 2024-01-20 | $0.075026 | $0.077339 | $0.074137 | $0.076132 | $11.17M | +0.99% |
| 2024-01-19 | $0.075639 | $0.07776 | $0.072319 | $0.075383 | $14.12M | -3.90% |
| 2024-01-18 | $0.0831 | $0.0846 | $0.07739 | $0.078441 | $408.90K | -3.85% |
| 2024-01-17 | $0.083685 | $0.08464 | $0.079527 | $0.081581 | $13.88M | -5.87% |
| 2024-01-16 | $0.08652 | $0.08856 | $0.08407 | $0.086672 | $285.48K | +0.83% |
| 2024-01-15 | $0.084485 | $0.08866 | $0.084128 | $0.085962 | $13.66M | +1.69% |
| 2024-01-14 | $0.089222 | $0.089713 | $0.084106 | $0.084531 | $14.18M | -5.41% |
| 2024-01-13 | $0.088361 | $0.09249 | $0.087845 | $0.089368 | $14.08M | +1.04% |
| 2024-01-12 | $0.093797 | $0.094874 | $0.084571 | $0.088452 | $18.21M | -4.84% |
| 2024-01-11 | $0.092368 | $0.099114 | $0.087981 | $0.092948 | $21.08M | -6.59% |
| 2024-01-10 | $0.07674 | $0.1028 | $0.07628 | $0.099501 | $3.29M | +29.33% |
| 2024-01-09 | $0.07919 | $0.07975 | $0.07039 | $0.076937 | $566.29K | -2.79% |
| 2024-01-08 | $0.07461 | $0.08194 | $0.0691 | $0.079144 | $973.97K | +6.19% |
| 2024-01-07 | $0.08061 | $0.08281 | $0.07398 | $0.074532 | $765.18K | -8.35% |
| 2024-01-06 | $0.085215 | $0.086027 | $0.078024 | $0.081323 | $19.42M | -5.11% |
| 2024-01-05 | $0.083892 | $0.089332 | $0.076472 | $0.0857 | $27.59M | -12.02% |
| 2024-01-04 | $0.0946 | $0.09856 | $0.08667 | $0.097407 | $1.89M | +3.15% |
| 2024-01-03 | $0.08503 | $0.1043 | $0.07787 | $0.094428 | $4.77M | +11.00% |
| 2024-01-02 | $0.07047 | $0.09734 | $0.0692 | $0.085067 | $4.78M | +21.09% |
| 2024-01-01 | $0.06811 | $0.07194 | $0.06655 | $0.070249 | $797.25K | +3.41% |
Frequently asked questions
What was the SKALE price on January 1, 2024?
SKL opened 2024-01-01 at $0.06811 and closed that day at $0.070249.
What was the highest price of SKALE in 2024?
The highest was $0.13555 on 2024-03-29; the lowest was $0.028178 on 2024-09-06.
How much did SKALE change in 2024?
SKL moved -29.94% in 2024, from $0.06811 to $0.047716.
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.