SKALE price history in 2025
In 2025 SKALE (SKL) went from $0.047831 on 2025-01-01 to $0.009688 on 2025-12-31, a change of -79.74%. The highest price was $0.06784 on 2025-01-29 and the lowest $0.00614 on 2025-10-10. About $1.75B was traded across the year. The best day was 2025-08-14 (+68.52%) and the worst 2025-10-10 (-30.08%).
$0.047831Open · 2025-01-01
$0.009688Close · 2025-12-31
$0.06784High · 2025-01-29
$0.00614Low · 2025-10-10
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $0.047831 | $0.06784 | $0.03886 | $0.053282 | $216.72M | +11.40% |
| February | $0.0537 | $0.0557 | $0.030202 | $0.032412 | $196.79M | -39.64% |
| March | $0.031131 | $0.03467 | $0.02216 | $0.022364 | $150.64M | -28.16% |
| April | $0.02237 | $0.0290 | $0.01636 | $0.023613 | $155.57M | +5.56% |
| May | $0.02339 | $0.0285 | $0.01989 | $0.021106 | $90.15M | -9.77% |
| June | $0.021177 | $0.023388 | $0.0158 | $0.018556 | $75.93M | -12.38% |
| July | $0.01856 | $0.02749 | $0.016344 | $0.019736 | $98.56M | +6.34% |
| August | $0.01983 | $0.05402 | $0.01837 | $0.031217 | $438.11M | +57.42% |
| September | $0.03114 | $0.03316 | $0.02201 | $0.024777 | $142.19M | -20.43% |
| October | $0.02458 | $0.02595 | $0.00614 | $0.017957 | $87.25M | -26.94% |
| November | $0.018015 | $0.02131 | $0.01291 | $0.013619 | $61.46M | -24.40% |
| December | $0.01362 | $0.01363 | $0.009405 | $0.009688 | $34.43M | -28.87% |
Every day of 2025
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2025-12-31 | $0.0098 | $0.009979 | $0.009405 | $0.009688 | $202.33K | -0.92% |
| 2025-12-30 | $0.009873 | $0.009997 | $0.009678 | $0.009778 | $821.07K | -0.64% |
| 2025-12-29 | $0.009921 | $0.00999 | $0.00963 | $0.009841 | $1.17M | -2.07% |
| 2025-12-28 | $0.010311 | $0.010488 | $0.00979 | $0.010049 | $1.13M | -2.94% |
| 2025-12-27 | $0.0101 | $0.01044 | $0.01003 | $0.010353 | $636.99K | +2.09% |
| 2025-12-26 | $0.009875 | $0.010484 | $0.009816 | $0.010142 | $672.33K | +1.35% |
| 2025-12-25 | $0.01015 | $0.01048 | $0.00982 | $0.010006 | $886.94K | -1.20% |
| 2025-12-24 | $0.00999 | $0.010275 | $0.009935 | $0.010128 | $667.53K | +0.22% |
| 2025-12-23 | $0.010031 | $0.01036 | $0.009856 | $0.010106 | $968.69K | -0.26% |
| 2025-12-22 | $0.01043 | $0.010468 | $0.00987 | $0.010133 | $1.23M | +0.50% |
| 2025-12-21 | $0.01048 | $0.010675 | $0.00996 | $0.010082 | $256.94K | -1.90% |
| 2025-12-20 | $0.010461 | $0.010654 | $0.010078 | $0.010277 | $1.21M | -2.15% |
| 2025-12-19 | $0.010269 | $0.0108 | $0.010195 | $0.010503 | $1.11M | +6.68% |
| 2025-12-18 | $0.01035 | $0.01054 | $0.00964 | $0.009846 | $335.54K | -5.50% |
| 2025-12-17 | $0.01045 | $0.010536 | $0.01001 | $0.010419 | $1.32M | -1.76% |
| 2025-12-16 | $0.011112 | $0.011139 | $0.01033 | $0.010605 | $913.90K | -3.60% |
| 2025-12-15 | $0.010895 | $0.011154 | $0.010567 | $0.011001 | $1.02M | -0.46% |
| 2025-12-14 | $0.01136 | $0.011593 | $0.01083 | $0.011051 | $815.50K | -6.08% |
| 2025-12-13 | $0.01171 | $0.01227 | $0.01161 | $0.011767 | $355.72K | -0.03% |
| 2025-12-12 | $0.0113 | $0.012268 | $0.01121 | $0.011771 | $1.32M | -1.42% |
| 2025-12-11 | $0.01232 | $0.01235 | $0.01177 | $0.01194 | $416.38K | -3.03% |
| 2025-12-10 | $0.0126 | $0.01278 | $0.01227 | $0.012313 | $420.38K | -1.20% |
| 2025-12-09 | $0.012622 | $0.012911 | $0.012253 | $0.012462 | $1.77M | -0.71% |
| 2025-12-08 | $0.01244 | $0.01279 | $0.01206 | $0.012551 | $1.89M | +1.14% |
| 2025-12-07 | $0.012572 | $0.012822 | $0.01216 | $0.012409 | $1.72M | -2.05% |
| 2025-12-06 | $0.01271 | $0.01318 | $0.01255 | $0.012669 | $1.28M | -0.19% |
| 2025-12-05 | $0.01295 | $0.01308 | $0.01236 | $0.012693 | $1.51M | -0.90% |
| 2025-12-04 | $0.01323 | $0.01327 | $0.01259 | $0.012809 | $1.55M | -3.66% |
| 2025-12-03 | $0.013311 | $0.013532 | $0.013026 | $0.013295 | $2.18M | +0.60% |
| 2025-12-02 | $0.013369 | $0.013619 | $0.012969 | $0.013215 | $3.27M | +2.76% |
| 2025-12-01 | $0.01362 | $0.01363 | $0.01236 | $0.01286 | $1.36M | -5.57% |
| 2025-11-30 | $0.01433 | $0.01447 | $0.01358 | $0.013619 | $1.88M | -5.00% |
| 2025-11-29 | $0.01357 | $0.01791 | $0.01356 | $0.014336 | $12.78M | +5.61% |
| 2025-11-28 | $0.0138 | $0.0141 | $0.01339 | $0.013574 | $378.29K | -2.43% |
| 2025-11-27 | $0.01405 | $0.01413 | $0.01354 | $0.013913 | $1.31M | -0.76% |
| 2025-11-26 | $0.01397 | $0.01438 | $0.0136 | $0.014019 | $1.71M | +1.40% |
| 2025-11-25 | $0.01376 | $0.01406 | $0.013555 | $0.013826 | $1.78M | -0.22% |
| 2025-11-24 | $0.01376 | $0.01429 | $0.013488 | $0.013857 | $2.08M | +0.71% |
| 2025-11-23 | $0.01387 | $0.014075 | $0.01343 | $0.01376 | $1.60M | +0.51% |
| 2025-11-22 | $0.01432 | $0.01449 | $0.013353 | $0.013691 | $1.60M | -4.55% |
| 2025-11-21 | $0.01424 | $0.0158 | $0.01291 | $0.014343 | $2.54M | +0.80% |
| 2025-11-20 | $0.01514 | $0.01579 | $0.01387 | $0.01423 | $676.93K | -6.33% |
| 2025-11-19 | $0.01494 | $0.01578 | $0.01435 | $0.015192 | $1.90M | -1.78% |
| 2025-11-18 | $0.01515 | $0.01579 | $0.01472 | $0.015467 | $681.47K | +2.09% |
| 2025-11-17 | $0.01512 | $0.01691 | $0.01484 | $0.01515 | $1.81M | +0.16% |
| 2025-11-16 | $0.01584 | $0.01588 | $0.01444 | $0.015125 | $574.64K | -4.51% |
| 2025-11-15 | $0.01541 | $0.01713 | $0.01532 | $0.015839 | $925.96K | +1.78% |
| 2025-11-14 | $0.01674 | $0.01677 | $0.0151 | $0.015562 | $2.47M | -7.13% |
| 2025-11-13 | $0.01662 | $0.01757 | $0.01639 | $0.016757 | $1.92M | -0.55% |
| 2025-11-12 | $0.0168 | $0.01741 | $0.01623 | $0.01685 | $1.67M | +0.59% |
| 2025-11-11 | $0.01815 | $0.01825 | $0.01673 | $0.016752 | $2.04M | -7.84% |
| 2025-11-10 | $0.01739 | $0.02131 | $0.01727 | $0.018178 | $4.91M | +4.48% |
| 2025-11-09 | $0.01778 | $0.01782 | $0.01678 | $0.017397 | $690.58K | -1.80% |
| 2025-11-08 | $0.01786 | $0.01825 | $0.01705 | $0.017716 | $2.08M | -0.84% |
| 2025-11-07 | $0.01569 | $0.01911 | $0.01546 | $0.017866 | $1.98M | +13.87% |
| 2025-11-06 | $0.01586 | $0.01594 | $0.01519 | $0.01569 | $559.98K | +0.08% |
| 2025-11-05 | $0.01558 | $0.016142 | $0.01478 | $0.015677 | $1.28M | +0.78% |
| 2025-11-04 | $0.01604 | $0.0165 | $0.0144 | $0.015556 | $1.14M | -3.04% |
| 2025-11-03 | $0.016121 | $0.017032 | $0.015445 | $0.016043 | $3.81M | -11.31% |
| 2025-11-02 | $0.01804 | $0.0190 | $0.01749 | $0.01809 | $944.25K | +1.24% |
| 2025-11-01 | $0.018015 | $0.01897 | $0.01757 | $0.017868 | $1.77M | -0.50% |
| 2025-10-31 | $0.01824 | $0.01866 | $0.017495 | $0.017957 | $2.05M | -1.36% |
| 2025-10-30 | $0.01879 | $0.01938 | $0.01764 | $0.018204 | $3.32M | -3.15% |
| 2025-10-29 | $0.0192 | $0.0195 | $0.01823 | $0.018797 | $1.37M | -1.21% |
| 2025-10-28 | $0.01992 | $0.02069 | $0.01851 | $0.019029 | $6.23M | -4.46% |
| 2025-10-27 | $0.01891 | $0.02257 | $0.01827 | $0.019917 | $3.93M | +6.53% |
| 2025-10-26 | $0.0187 | $0.019354 | $0.01826 | $0.018697 | $2.57M | +0.50% |
| 2025-10-25 | $0.0184 | $0.01881 | $0.01815 | $0.018603 | $1.34M | +0.93% |
| 2025-10-24 | $0.01819 | $0.01902 | $0.01783 | $0.018432 | $1.93M | +1.46% |
| 2025-10-23 | $0.01826 | $0.019003 | $0.01794 | $0.018167 | $1.93M | -0.66% |
| 2025-10-22 | $0.01876 | $0.018932 | $0.01771 | $0.018287 | $2.00M | -2.08% |
| 2025-10-21 | $0.01927 | $0.01996 | $0.01831 | $0.018676 | $1.77M | -4.12% |
| 2025-10-20 | $0.01953 | $0.02016 | $0.0191 | $0.019479 | $1.43M | -0.15% |
| 2025-10-19 | $0.01952 | $0.01985 | $0.01882 | $0.019509 | $1.32M | -0.56% |
| 2025-10-18 | $0.01929 | $0.02002 | $0.01926 | $0.019619 | $1.07M | +1.31% |
| 2025-10-17 | $0.02003 | $0.02017 | $0.01837 | $0.019365 | $1.85M | -2.68% |
| 2025-10-16 | $0.02037 | $0.02286 | $0.01951 | $0.019899 | $4.65M | -2.68% |
| 2025-10-15 | $0.02234 | $0.02425 | $0.02011 | $0.020448 | $6.03M | -8.57% |
| 2025-10-14 | $0.02144 | $0.02337 | $0.0193 | $0.022363 | $3.77M | +4.21% |
| 2025-10-13 | $0.02099 | $0.0218 | $0.0206 | $0.021459 | $2.77M | +2.10% |
| 2025-10-12 | $0.01922 | $0.02363 | $0.01802 | $0.021018 | $14.09M | +9.70% |
| 2025-10-11 | $0.01642 | $0.02469 | $0.01642 | $0.019159 | $6.34M | +16.63% |
| 2025-10-10 | $0.0235 | $0.02408 | $0.00614 | $0.016427 | $4.09M | -30.08% |
| 2025-10-09 | $0.02445 | $0.02451 | $0.02299 | $0.023493 | $936.08K | -3.91% |
| 2025-10-08 | $0.02362 | $0.02517 | $0.02317 | $0.024447 | $1.22M | +3.00% |
| 2025-10-07 | $0.02487 | $0.02506 | $0.02354 | $0.023735 | $1.69M | -4.73% |
| 2025-10-06 | $0.0242 | $0.02536 | $0.0240 | $0.024913 | $1.04M | +2.97% |
| 2025-10-05 | $0.02466 | $0.02548 | $0.02417 | $0.024196 | $936.16K | -2.09% |
| 2025-10-04 | $0.0254 | $0.02549 | $0.0243 | $0.024712 | $1.17M | -2.71% |
| 2025-10-03 | $0.02553 | $0.02588 | $0.02488 | $0.0254 | $946.05K | -0.55% |
| 2025-10-02 | $0.02528 | $0.02595 | $0.02472 | $0.025541 | $1.75M | +1.20% |
| 2025-10-01 | $0.02458 | $0.02543 | $0.02407 | $0.025238 | $1.70M | +1.86% |
| 2025-09-30 | $0.02512 | $0.02524 | $0.02406 | $0.024777 | $2.21M | -1.76% |
| 2025-09-29 | $0.02739 | $0.02739 | $0.02506 | $0.02522 | $4.16M | -7.94% |
| 2025-09-28 | $0.0246 | $0.02819 | $0.02416 | $0.027397 | $14.35M | +11.41% |
| 2025-09-27 | $0.02296 | $0.02857 | $0.02266 | $0.02459 | $9.37M | +7.13% |
| 2025-09-26 | $0.02239 | $0.02314 | $0.02201 | $0.022953 | $1.04M | +2.15% |
| 2025-09-25 | $0.02422 | $0.02428 | $0.02207 | $0.022471 | $3.42M | -7.23% |
| 2025-09-24 | $0.02404 | $0.02489 | $0.02358 | $0.024223 | $871.18K | -0.15% |
| 2025-09-23 | $0.0246 | $0.02484 | $0.02393 | $0.02426 | $2.22M | -1.38% |
| 2025-09-22 | $0.02685 | $0.02698 | $0.02353 | $0.024598 | $3.61M | -8.45% |
| 2025-09-21 | $0.02886 | $0.02886 | $0.02682 | $0.02687 | $1.82M | -6.92% |
| 2025-09-20 | $0.02663 | $0.03188 | $0.02634 | $0.028867 | $10.02M | +8.42% |
| 2025-09-19 | $0.02775 | $0.02807 | $0.02651 | $0.026625 | $1.16M | -3.55% |
| 2025-09-18 | $0.02781 | $0.02808 | $0.02744 | $0.027605 | $1.28M | -0.80% |
| 2025-09-17 | $0.02755 | $0.02808 | $0.02652 | $0.027827 | $3.49M | +1.51% |
| 2025-09-16 | $0.02809 | $0.02809 | $0.0272 | $0.027413 | $1.45M | -1.89% |
| 2025-09-15 | $0.02775 | $0.02843 | $0.02669 | $0.027942 | $4.88M | +0.11% |
| 2025-09-14 | $0.02966 | $0.02967 | $0.0276 | $0.027911 | $3.57M | -5.88% |
| 2025-09-13 | $0.02904 | $0.03014 | $0.02885 | $0.029654 | $2.38M | +1.48% |
| 2025-09-12 | $0.02891 | $0.02992 | $0.0283 | $0.02922 | $4.77M | +1.57% |
| 2025-09-11 | $0.0285 | $0.02892 | $0.02786 | $0.02877 | $3.68M | +1.73% |
| 2025-09-10 | $0.02871 | $0.02894 | $0.0280 | $0.028279 | $5.47M | -1.35% |
| 2025-09-09 | $0.02895 | $0.02985 | $0.0285 | $0.028665 | $5.72M | -0.83% |
| 2025-09-08 | $0.02929 | $0.03043 | $0.02853 | $0.028906 | $6.06M | -1.39% |
| 2025-09-07 | $0.0283 | $0.02972 | $0.0282 | $0.029312 | $5.50M | +3.60% |
| 2025-09-06 | $0.02926 | $0.02937 | $0.02826 | $0.028293 | $1.40M | -2.28% |
| 2025-09-05 | $0.02931 | $0.02999 | $0.02888 | $0.028952 | $3.92M | -0.96% |
| 2025-09-04 | $0.02973 | $0.03106 | $0.02854 | $0.029234 | $7.80M | -1.69% |
| 2025-09-03 | $0.03021 | $0.03218 | $0.0293 | $0.029736 | $4.78M | -1.61% |
| 2025-09-02 | $0.02968 | $0.03114 | $0.02912 | $0.030222 | $8.27M | +2.20% |
| 2025-09-01 | $0.03114 | $0.03316 | $0.02937 | $0.029571 | $13.54M | -5.27% |
| 2025-08-31 | $0.03216 | $0.03558 | $0.0303 | $0.031217 | $25.60M | -3.07% |
| 2025-08-30 | $0.02626 | $0.03996 | $0.02599 | $0.032205 | $52.75M | +22.62% |
| 2025-08-29 | $0.02812 | $0.02815 | $0.02563 | $0.026263 | $2.00M | -6.55% |
| 2025-08-28 | $0.02804 | $0.02857 | $0.02765 | $0.028105 | $2.40M | +0.34% |
| 2025-08-27 | $0.028094 | $0.0287 | $0.02768 | $0.028008 | $10.50M | -4.63% |
| 2025-08-26 | $0.02919 | $0.03059 | $0.02853 | $0.029367 | $3.48M | +1.25% |
| 2025-08-25 | $0.0306 | $0.03077 | $0.028587 | $0.029004 | $10.69M | -9.34% |
| 2025-08-24 | $0.0343 | $0.03473 | $0.03192 | $0.031991 | $5.50M | -6.70% |
| 2025-08-23 | $0.03708 | $0.03726 | $0.03413 | $0.034288 | $9.52M | -7.50% |
| 2025-08-22 | $0.03465 | $0.04037 | $0.0324 | $0.03707 | $26.30M | +7.00% |
| 2025-08-21 | $0.0309 | $0.0366 | $0.02923 | $0.034645 | $20.52M | +12.92% |
| 2025-08-20 | $0.03085 | $0.032868 | $0.029244 | $0.030681 | $17.85M | -0.24% |
| 2025-08-19 | $0.0349 | $0.03494 | $0.03061 | $0.030755 | $19.12M | -11.89% |
| 2025-08-18 | $0.0385 | $0.0397 | $0.0346 | $0.034908 | $19.56M | -9.35% |
| 2025-08-17 | $0.04032 | $0.04153 | $0.03439 | $0.03851 | $30.85M | -4.48% |
| 2025-08-16 | $0.03774 | $0.04151 | $0.03411 | $0.040317 | $20.90M | +6.80% |
| 2025-08-15 | $0.04946 | $0.05134 | $0.03642 | $0.037749 | $32.19M | -23.63% |
| 2025-08-14 | $0.02932 | $0.05402 | $0.0291 | $0.049432 | $83.13M | +68.52% |
| 2025-08-13 | $0.02296 | $0.03275 | $0.02281 | $0.029332 | $33.82M | +27.75% |
| 2025-08-12 | $0.02033 | $0.02316 | $0.01996 | $0.02296 | $1.81M | +12.89% |
| 2025-08-11 | $0.02188 | $0.02238 | $0.02018 | $0.020338 | $834.74K | -7.10% |
| 2025-08-10 | $0.02174 | $0.02263 | $0.02127 | $0.021891 | $965.90K | +0.74% |
| 2025-08-09 | $0.021789 | $0.02263 | $0.021239 | $0.021731 | $1.49M | +3.71% |
| 2025-08-08 | $0.02045 | $0.02122 | $0.02027 | $0.020953 | $416.68K | +2.29% |
| 2025-08-07 | $0.01973 | $0.020483 | $0.01948 | $0.020483 | $915.38K | +2.94% |
| 2025-08-06 | $0.01962 | $0.02018 | $0.01906 | $0.019898 | $890.68K | +0.85% |
| 2025-08-05 | $0.02035 | $0.02053 | $0.01911 | $0.019731 | $756.20K | -3.55% |
| 2025-08-04 | $0.01975 | $0.0207 | $0.01966 | $0.020458 | $429.70K | +2.62% |
| 2025-08-03 | $0.01874 | $0.02003 | $0.01851 | $0.019934 | $1.14M | +6.45% |
| 2025-08-02 | $0.0193 | $0.01958 | $0.01837 | $0.018726 | $435.92K | -1.91% |
| 2025-08-01 | $0.01983 | $0.01995 | $0.01876 | $0.01909 | $1.35M | -3.28% |
| 2025-07-31 | $0.0209 | $0.02173 | $0.01972 | $0.019736 | $1.27M | -5.38% |
| 2025-07-30 | $0.02113 | $0.02116 | $0.01965 | $0.020858 | $1.36M | -0.73% |
| 2025-07-29 | $0.0214 | $0.0221 | $0.02061 | $0.021011 | $2.11M | -1.55% |
| 2025-07-28 | $0.02313 | $0.02368 | $0.02104 | $0.021341 | $2.35M | -7.76% |
| 2025-07-27 | $0.02223 | $0.02333 | $0.02217 | $0.023136 | $918.51K | +3.31% |
| 2025-07-26 | $0.02247 | $0.02289 | $0.02213 | $0.022395 | $1.35M | -0.26% |
| 2025-07-25 | $0.02155 | $0.02297 | $0.02087 | $0.022454 | $2.78M | +3.81% |
| 2025-07-24 | $0.02243 | $0.02322 | $0.02082 | $0.021631 | $2.90M | -3.44% |
| 2025-07-23 | $0.02381 | $0.02471 | $0.02146 | $0.022402 | $3.25M | -5.94% |
| 2025-07-22 | $0.02462 | $0.02475 | $0.0231 | $0.023817 | $1.46M | -3.23% |
| 2025-07-21 | $0.0253 | $0.02551 | $0.02411 | $0.024611 | $3.16M | -2.79% |
| 2025-07-20 | $0.02369 | $0.02749 | $0.0234 | $0.025317 | $4.99M | +5.83% |
| 2025-07-19 | $0.02286 | $0.023921 | $0.02224 | $0.023921 | $1.48M | +4.46% |
| 2025-07-18 | $0.02369 | $0.02476 | $0.02245 | $0.0229 | $2.45M | -2.83% |
| 2025-07-17 | $0.02374 | $0.02417 | $0.0226 | $0.023566 | $2.64M | -0.66% |
| 2025-07-16 | $0.02388 | $0.02483 | $0.02365 | $0.023722 | $3.91M | -0.67% |
| 2025-07-15 | $0.02444 | $0.02621 | $0.02234 | $0.023882 | $11.32M | -2.35% |
| 2025-07-14 | $0.02115 | $0.02602 | $0.02096 | $0.024457 | $9.54M | +15.14% |
| 2025-07-13 | $0.021357 | $0.02234 | $0.020815 | $0.021242 | $5.81M | +5.01% |
| 2025-07-12 | $0.02042 | $0.02103 | $0.01972 | $0.020229 | $1.07M | +0.39% |
| 2025-07-11 | $0.0213 | $0.02154 | $0.02004 | $0.020151 | $7.55M | -5.43% |
| 2025-07-10 | $0.01794 | $0.02339 | $0.01786 | $0.021309 | $6.31M | +17.41% |
| 2025-07-09 | $0.017417 | $0.018608 | $0.017238 | $0.018149 | $3.02M | +4.78% |
| 2025-07-08 | $0.016858 | $0.017614 | $0.01664 | $0.017321 | $2.13M | +3.08% |
| 2025-07-07 | $0.016715 | $0.017147 | $0.016344 | $0.016804 | $2.08M | +0.27% |
| 2025-07-06 | $0.01676 | $0.017121 | $0.016549 | $0.016759 | $1.62M | +0.22% |
| 2025-07-05 | $0.016703 | $0.01688 | $0.016363 | $0.016723 | $1.80M | -1.04% |
| 2025-07-04 | $0.01713 | $0.017583 | $0.016445 | $0.016898 | $2.36M | -7.68% |
| 2025-07-03 | $0.01836 | $0.01905 | $0.01798 | $0.018305 | $711.92K | +0.93% |
| 2025-07-02 | $0.018134 | $0.019121 | $0.017968 | $0.018136 | $4.48M | +3.94% |
| 2025-07-01 | $0.01856 | $0.01866 | $0.01729 | $0.017449 | $383.73K | -5.97% |
| 2025-06-30 | $0.0192 | $0.01929 | $0.01826 | $0.018556 | $390.67K | -3.03% |
| 2025-06-29 | $0.01824 | $0.01921 | $0.01793 | $0.019135 | $404.41K | +5.90% |
| 2025-06-28 | $0.018078 | $0.018948 | $0.017894 | $0.01807 | $1.59M | +0.76% |
| 2025-06-27 | $0.017786 | $0.018087 | $0.01743 | $0.017933 | $1.38M | +0.88% |
| 2025-06-26 | $0.01782 | $0.018343 | $0.01754 | $0.017777 | $2.49M | -3.65% |
| 2025-06-25 | $0.01904 | $0.01913 | $0.01833 | $0.01845 | $525.06K | -1.37% |
| 2025-06-24 | $0.018598 | $0.01913 | $0.018412 | $0.018707 | $2.87M | +0.97% |
| 2025-06-23 | $0.017007 | $0.01881 | $0.0165 | $0.018527 | $3.85M | +9.99% |
| 2025-06-22 | $0.016242 | $0.01755 | $0.0158 | $0.016843 | $3.17M | -0.90% |
| 2025-06-21 | $0.01795 | $0.01844 | $0.01661 | $0.016996 | $582.26K | -4.96% |
| 2025-06-20 | $0.01828 | $0.018902 | $0.0176 | $0.017883 | $2.44M | -2.60% |
| 2025-06-19 | $0.01829 | $0.01897 | $0.018068 | $0.018359 | $2.26M | -0.46% |
| 2025-06-18 | $0.01862 | $0.0190 | $0.018174 | $0.018445 | $2.44M | -1.10% |
| 2025-06-17 | $0.018743 | $0.019613 | $0.01803 | $0.018649 | $3.79M | -4.59% |
| 2025-06-16 | $0.01942 | $0.0208 | $0.01912 | $0.019546 | $881.55K | +0.66% |
| 2025-06-15 | $0.01922 | $0.01956 | $0.01894 | $0.019417 | $494.87K | +0.68% |
| 2025-06-14 | $0.01917 | $0.01963 | $0.01889 | $0.019287 | $2.11M | -0.52% |
| 2025-06-13 | $0.02007 | $0.02015 | $0.01844 | $0.019387 | $3.35M | -3.76% |
| 2025-06-12 | $0.02188 | $0.02188 | $0.02005 | $0.020144 | $747.45K | -7.97% |
| 2025-06-11 | $0.02319 | $0.02331 | $0.02161 | $0.021889 | $794.07K | -5.25% |
| 2025-06-10 | $0.022465 | $0.023388 | $0.022205 | $0.023102 | $6.65M | +3.11% |
| 2025-06-09 | $0.021601 | $0.023291 | $0.021562 | $0.022406 | $5.31M | +5.01% |
| 2025-06-08 | $0.021133 | $0.021688 | $0.020678 | $0.021336 | $2.61M | +0.84% |
| 2025-06-07 | $0.02124 | $0.02145 | $0.020696 | $0.021158 | $1.97M | +4.60% |
| 2025-06-06 | $0.02027 | $0.02112 | $0.02003 | $0.020227 | $730.45K | -1.84% |
| 2025-06-05 | $0.021105 | $0.021191 | $0.01981 | $0.020606 | $6.51M | -2.74% |
| 2025-06-04 | $0.02188 | $0.022301 | $0.02099 | $0.021185 | $4.40M | -3.43% |
| 2025-06-03 | $0.022328 | $0.022614 | $0.021314 | $0.021939 | $3.78M | -1.51% |
| 2025-06-02 | $0.021622 | $0.022769 | $0.02115 | $0.022275 | $4.76M | +2.72% |
| 2025-06-01 | $0.021177 | $0.02186 | $0.020929 | $0.021684 | $2.64M | +2.74% |
| 2025-05-31 | $0.02069 | $0.02168 | $0.02017 | $0.021106 | $3.04M | +1.67% |
| 2025-05-30 | $0.02212 | $0.022496 | $0.02017 | $0.020759 | $5.54M | -11.26% |
| 2025-05-29 | $0.02445 | $0.02516 | $0.02323 | $0.023393 | $957.95K | -2.85% |
| 2025-05-28 | $0.023984 | $0.025147 | $0.0234 | $0.024079 | $3.59M | -3.08% |
| 2025-05-27 | $0.0242 | $0.02551 | $0.02344 | $0.024844 | $1.13M | +2.67% |
| 2025-05-26 | $0.02382 | $0.02488 | $0.02367 | $0.024197 | $1.01M | -0.15% |
| 2025-05-25 | $0.0229 | $0.02487 | $0.022637 | $0.024233 | $4.31M | +3.09% |
| 2025-05-24 | $0.02383 | $0.02446 | $0.02342 | $0.023506 | $754.76K | -2.15% |
| 2025-05-23 | $0.02633 | $0.02695 | $0.02376 | $0.024022 | $4.57M | -8.85% |
| 2025-05-22 | $0.02419 | $0.02668 | $0.02418 | $0.026353 | $1.50M | +8.91% |
| 2025-05-21 | $0.02386 | $0.02457 | $0.02314 | $0.024196 | $1.17M | +1.21% |
| 2025-05-20 | $0.02366 | $0.024464 | $0.02308 | $0.023907 | $4.46M | +0.97% |
| 2025-05-19 | $0.023361 | $0.02461 | $0.023067 | $0.023678 | $4.18M | -3.23% |
| 2025-05-18 | $0.02321 | $0.02501 | $0.02296 | $0.024469 | $1.10M | +5.46% |
| 2025-05-17 | $0.02425 | $0.02432 | $0.0229 | $0.023203 | $1.49M | -4.33% |
| 2025-05-16 | $0.02478 | $0.02541 | $0.02395 | $0.024253 | $1.33M | -2.12% |
| 2025-05-15 | $0.0255 | $0.025924 | $0.024076 | $0.024778 | $6.16M | -6.92% |
| 2025-05-14 | $0.02799 | $0.02841 | $0.02635 | $0.026619 | $1.41M | -4.90% |
| 2025-05-13 | $0.02733 | $0.02837 | $0.02504 | $0.02799 | $1.91M | +2.94% |
| 2025-05-12 | $0.027165 | $0.028002 | $0.025106 | $0.027191 | $7.59M | +0.16% |
| 2025-05-11 | $0.02669 | $0.0285 | $0.026139 | $0.027149 | $7.01M | -1.78% |
| 2025-05-10 | $0.02544 | $0.02773 | $0.02541 | $0.02764 | $1.70M | +7.96% |
| 2025-05-09 | $0.024993 | $0.02671 | $0.024661 | $0.025601 | $6.10M | +8.35% |
| 2025-05-08 | $0.02064 | $0.02364 | $0.02062 | $0.023629 | $1.43M | +14.53% |
| 2025-05-07 | $0.02069 | $0.0210 | $0.02005 | $0.020631 | $1.08M | +0.82% |
| 2025-05-06 | $0.020075 | $0.02105 | $0.01989 | $0.020463 | $3.92M | -2.17% |
| 2025-05-05 | $0.02106 | $0.02178 | $0.0207 | $0.020917 | $1.32M | -0.38% |
| 2025-05-04 | $0.021247 | $0.02177 | $0.02072 | $0.020997 | $3.22M | -1.88% |
| 2025-05-03 | $0.022352 | $0.022434 | $0.02099 | $0.021399 | $3.75M | -8.45% |
| 2025-05-02 | $0.02391 | $0.02425 | $0.02311 | $0.023374 | $666.21K | -1.67% |
| 2025-05-01 | $0.02339 | $0.024239 | $0.02316 | $0.023772 | $2.76M | +0.67% |
| 2025-04-30 | $0.02297 | $0.02377 | $0.02264 | $0.023613 | $3.67M | +2.42% |
| 2025-04-29 | $0.02321 | $0.023823 | $0.02255 | $0.023055 | $3.90M | -1.02% |
| 2025-04-28 | $0.02316 | $0.02396 | $0.02233 | $0.023294 | $3.55M | +1.04% |
| 2025-04-27 | $0.0252 | $0.02535 | $0.023053 | $0.023053 | $4.42M | -8.61% |
| 2025-04-26 | $0.02447 | $0.02552 | $0.02442 | $0.025225 | $2.50M | +1.81% |
| 2025-04-25 | $0.02439 | $0.02502 | $0.02378 | $0.024778 | $4.26M | +1.11% |
| 2025-04-24 | $0.02409 | $0.02474 | $0.02326 | $0.024507 | $4.91M | +1.07% |
| 2025-04-23 | $0.0246 | $0.02481 | $0.02337 | $0.024246 | $5.70M | -1.52% |
| 2025-04-22 | $0.02252 | $0.02603 | $0.02174 | $0.024621 | $4.87M | +8.47% |
| 2025-04-21 | $0.02134 | $0.0290 | $0.02129 | $0.022698 | $19.88M | +6.36% |
| 2025-04-20 | $0.02053 | $0.02192 | $0.02036 | $0.02134 | $2.61M | +2.66% |
| 2025-04-19 | $0.01972 | $0.02092 | $0.01968 | $0.020788 | $3.76M | +5.44% |
| 2025-04-18 | $0.01928 | $0.02041 | $0.0191 | $0.019715 | $2.01M | +1.55% |
| 2025-04-17 | $0.01914 | $0.01954 | $0.01878 | $0.019414 | $4.40M | +1.44% |
| 2025-04-16 | $0.01931 | $0.01967 | $0.0189 | $0.019139 | $6.21M | -0.88% |
| 2025-04-15 | $0.02029 | $0.02046 | $0.01924 | $0.019308 | $3.53M | -4.35% |
| 2025-04-14 | $0.0197 | $0.02146 | $0.01964 | $0.020187 | $6.43M | +1.42% |
| 2025-04-13 | $0.02072 | $0.02082 | $0.01936 | $0.019903 | $4.32M | -3.04% |
| 2025-04-12 | $0.01995 | $0.020806 | $0.01982 | $0.020528 | $2.78M | +2.97% |
| 2025-04-11 | $0.01878 | $0.02031 | $0.01877 | $0.019936 | $2.50M | +6.12% |
| 2025-04-10 | $0.01992 | $0.01998 | $0.01826 | $0.018787 | $2.86M | -5.60% |
| 2025-04-09 | $0.01813 | $0.02037 | $0.01745 | $0.019901 | $4.09M | +9.76% |
| 2025-04-08 | $0.01887 | $0.01941 | $0.01786 | $0.018132 | $2.49M | -3.51% |
| 2025-04-07 | $0.01827 | $0.01928 | $0.01636 | $0.018791 | $9.00M | +2.40% |
| 2025-04-06 | $0.02036 | $0.02041 | $0.01759 | $0.018351 | $7.73M | -9.91% |
| 2025-04-05 | $0.02089 | $0.02125 | $0.02015 | $0.02037 | $2.20M | -1.88% |
| 2025-04-04 | $0.02096 | $0.02136 | $0.0199 | $0.020761 | $6.11M | -0.22% |
| 2025-04-03 | $0.02056 | $0.02132 | $0.01967 | $0.020807 | $6.52M | +1.76% |
| 2025-04-02 | $0.02267 | $0.02288 | $0.02017 | $0.020447 | $11.18M | -9.30% |
| 2025-04-01 | $0.02237 | $0.02362 | $0.02205 | $0.022542 | $7.17M | +0.80% |
| 2025-03-31 | $0.02297 | $0.02315 | $0.02216 | $0.022364 | $3.52M | -2.15% |
| 2025-03-30 | $0.02319 | $0.02363 | $0.02273 | $0.022857 | $5.22M | -1.48% |
| 2025-03-29 | $0.02457 | $0.02474 | $0.02277 | $0.0232 | $4.93M | -5.66% |
| 2025-03-28 | $0.02617 | $0.02618 | $0.02404 | $0.024593 | $3.28M | -6.07% |
| 2025-03-27 | $0.02684 | $0.0271 | $0.02587 | $0.026183 | $2.63M | -1.36% |
| 2025-03-26 | $0.02861 | $0.02874 | $0.02643 | $0.026545 | $6.84M | -7.35% |
| 2025-03-25 | $0.02883 | $0.02953 | $0.0284 | $0.028651 | $3.32M | -0.46% |
| 2025-03-24 | $0.02758 | $0.02952 | $0.0270 | $0.028782 | $5.13M | +4.42% |
| 2025-03-23 | $0.02766 | $0.02823 | $0.02726 | $0.027564 | $1.88M | -0.49% |
| 2025-03-22 | $0.02774 | $0.02872 | $0.02756 | $0.027698 | $6.05M | -1.08% |
| 2025-03-21 | $0.02758 | $0.02855 | $0.02688 | $0.028001 | $7.05M | +1.86% |
| 2025-03-20 | $0.02797 | $0.02856 | $0.02682 | $0.027491 | $8.13M | -6.13% |
| 2025-03-19 | $0.02725 | $0.02982 | $0.02713 | $0.029285 | $4.25M | +7.48% |
| 2025-03-18 | $0.02775 | $0.02787 | $0.02615 | $0.027247 | $1.96M | -1.77% |
| 2025-03-17 | $0.02635 | $0.02809 | $0.02632 | $0.027739 | $2.13M | +5.28% |
| 2025-03-16 | $0.02852 | $0.02859 | $0.02619 | $0.026347 | $1.64M | -7.72% |
| 2025-03-15 | $0.0266 | $0.0291 | $0.02633 | $0.02855 | $2.41M | +6.68% |
| 2025-03-14 | $0.02562 | $0.02746 | $0.02555 | $0.026761 | $2.65M | +4.47% |
| 2025-03-13 | $0.02648 | $0.02665 | $0.0248 | $0.025617 | $1.80M | -2.60% |
| 2025-03-12 | $0.02525 | $0.02661 | $0.02446 | $0.026302 | $7.49M | +4.79% |
| 2025-03-11 | $0.02419 | $0.02612 | $0.02256 | $0.025099 | $3.91M | +3.67% |
| 2025-03-10 | $0.02497 | $0.02743 | $0.02349 | $0.024211 | $4.86M | -3.06% |
| 2025-03-09 | $0.02786 | $0.02804 | $0.02445 | $0.024974 | $1.76M | -10.34% |
| 2025-03-08 | $0.02822 | $0.02845 | $0.02732 | $0.027856 | $1.37M | -0.38% |
| 2025-03-07 | $0.029046 | $0.029502 | $0.027404 | $0.027963 | $10.75M | -3.76% |
| 2025-03-06 | $0.029645 | $0.029851 | $0.026904 | $0.029056 | $9.90M | -1.79% |
| 2025-03-05 | $0.0286 | $0.0305 | $0.028194 | $0.029588 | $10.18M | +3.00% |
| 2025-03-04 | $0.02803 | $0.0296 | $0.026559 | $0.028726 | $12.78M | -1.20% |
| 2025-03-03 | $0.03445 | $0.03451 | $0.02831 | $0.029074 | $2.27M | -15.58% |
| 2025-03-02 | $0.03178 | $0.03467 | $0.03113 | $0.034439 | $2.20M | +6.92% |
| 2025-03-01 | $0.031131 | $0.033202 | $0.031046 | $0.03221 | $8.36M | -0.62% |
| 2025-02-28 | $0.03338 | $0.03358 | $0.03042 | $0.032412 | $2.01M | -1.49% |
| 2025-02-27 | $0.033122 | $0.033926 | $0.030384 | $0.032901 | $10.86M | -0.44% |
| 2025-02-26 | $0.033352 | $0.034019 | $0.031198 | $0.033045 | $12.29M | -0.02% |
| 2025-02-25 | $0.031942 | $0.034298 | $0.031595 | $0.033052 | $13.34M | +2.80% |
| 2025-02-24 | $0.033544 | $0.034089 | $0.030202 | $0.032151 | $13.10M | -10.13% |
| 2025-02-23 | $0.03711 | $0.03771 | $0.03523 | $0.035775 | $1.69M | -3.58% |
| 2025-02-22 | $0.03509 | $0.03755 | $0.03497 | $0.037103 | $1.87M | +5.71% |
| 2025-02-21 | $0.03608 | $0.03818 | $0.0346 | $0.035099 | $3.17M | -3.46% |
| 2025-02-20 | $0.0344 | $0.038365 | $0.034242 | $0.036357 | $11.56M | +6.20% |
| 2025-02-19 | $0.033337 | $0.035158 | $0.033291 | $0.034235 | $9.46M | +2.60% |
| 2025-02-18 | $0.032763 | $0.034241 | $0.031951 | $0.033369 | $11.00M | -4.23% |
| 2025-02-17 | $0.0362 | $0.03707 | $0.03355 | $0.034843 | $1.16M | -2.66% |
| 2025-02-16 | $0.03673 | $0.037441 | $0.035098 | $0.035796 | $9.24M | -2.24% |
| 2025-02-15 | $0.036315 | $0.037427 | $0.03559 | $0.036616 | $8.61M | -3.03% |
| 2025-02-14 | $0.0368 | $0.03889 | $0.03674 | $0.037759 | $802.31K | +0.74% |
| 2025-02-13 | $0.03664 | $0.038371 | $0.036101 | $0.037483 | $10.57M | -4.25% |
| 2025-02-12 | $0.03774 | $0.03992 | $0.03532 | $0.039146 | $1.25M | +3.69% |
| 2025-02-11 | $0.03918 | $0.04083 | $0.03733 | $0.037752 | $856.32K | -2.73% |
| 2025-02-10 | $0.039086 | $0.040774 | $0.038261 | $0.038813 | $10.34M | -0.15% |
| 2025-02-09 | $0.038883 | $0.040095 | $0.036476 | $0.038869 | $9.57M | -0.35% |
| 2025-02-08 | $0.037744 | $0.040243 | $0.037512 | $0.039007 | $8.58M | +4.16% |
| 2025-02-07 | $0.039116 | $0.039396 | $0.035843 | $0.03745 | $11.90M | -0.46% |
| 2025-02-06 | $0.03994 | $0.0406 | $0.03718 | $0.037622 | $2.12M | -5.75% |
| 2025-02-05 | $0.04141 | $0.04195 | $0.03921 | $0.039918 | $2.41M | -2.82% |
| 2025-02-04 | $0.0421 | $0.043681 | $0.039536 | $0.041076 | $12.93M | -6.32% |
| 2025-02-03 | $0.04347 | $0.04594 | $0.03459 | $0.043846 | $7.03M | +0.75% |
| 2025-02-02 | $0.05007 | $0.05189 | $0.04063 | $0.043519 | $4.90M | -13.19% |
| 2025-02-01 | $0.0537 | $0.0557 | $0.04968 | $0.05013 | $4.15M | -5.91% |
| 2025-01-31 | $0.05635 | $0.056457 | $0.0516 | $0.053282 | $11.54M | -9.59% |
| 2025-01-30 | $0.06128 | $0.06509 | $0.05872 | $0.058932 | $7.57M | -2.87% |
| 2025-01-29 | $0.0490 | $0.06784 | $0.04872 | $0.060676 | $28.13M | +23.85% |
| 2025-01-28 | $0.05674 | $0.06646 | $0.04871 | $0.048991 | $9.81M | -13.63% |
| 2025-01-27 | $0.05175 | $0.05928 | $0.04498 | $0.056725 | $10.12M | +9.61% |
| 2025-01-26 | $0.04322 | $0.06387 | $0.04265 | $0.05175 | $20.61M | +19.70% |
| 2025-01-25 | $0.0409 | $0.04599 | $0.04041 | $0.043232 | $2.18M | +5.72% |
| 2025-01-24 | $0.04169 | $0.04233 | $0.0399 | $0.040895 | $672.10K | -1.86% |
| 2025-01-23 | $0.041597 | $0.045415 | $0.040111 | $0.04167 | $10.67M | +0.03% |
| 2025-01-22 | $0.042491 | $0.044668 | $0.040032 | $0.041657 | $8.58M | -2.38% |
| 2025-01-21 | $0.041965 | $0.046511 | $0.041753 | $0.042674 | $10.00M | +2.07% |
| 2025-01-20 | $0.042538 | $0.045421 | $0.03982 | $0.041807 | $15.74M | -1.56% |
| 2025-01-19 | $0.045861 | $0.049371 | $0.040137 | $0.04247 | $16.86M | -11.62% |
| 2025-01-18 | $0.05058 | $0.05192 | $0.04655 | $0.048052 | $1.38M | -4.99% |
| 2025-01-17 | $0.04565 | $0.05149 | $0.04565 | $0.050578 | $1.23M | +10.75% |
| 2025-01-16 | $0.04667 | $0.04725 | $0.04526 | $0.04567 | $670.49K | -2.04% |
| 2025-01-15 | $0.045032 | $0.047398 | $0.044533 | $0.046622 | $8.80M | +4.40% |
| 2025-01-14 | $0.04346 | $0.04535 | $0.041831 | $0.044659 | $5.48M | +5.92% |
| 2025-01-13 | $0.04326 | $0.04456 | $0.03886 | $0.042163 | $691.72K | -2.50% |
| 2025-01-12 | $0.04386 | $0.04471 | $0.04226 | $0.043243 | $340.27K | -1.44% |
| 2025-01-11 | $0.043398 | $0.045319 | $0.042651 | $0.043876 | $2.58M | +0.60% |
| 2025-01-10 | $0.043654 | $0.045583 | $0.042996 | $0.043616 | $5.23M | -0.19% |
| 2025-01-09 | $0.045023 | $0.046764 | $0.042766 | $0.0437 | $6.98M | -2.59% |
| 2025-01-08 | $0.045444 | $0.047066 | $0.042553 | $0.044862 | $6.74M | -5.54% |
| 2025-01-07 | $0.0541 | $0.05448 | $0.04733 | $0.047493 | $1.05M | -12.22% |
| 2025-01-06 | $0.05474 | $0.05637 | $0.05311 | $0.054107 | $916.01K | -2.65% |
| 2025-01-05 | $0.052932 | $0.057885 | $0.052213 | $0.055577 | $5.19M | +4.60% |
| 2025-01-04 | $0.053406 | $0.054293 | $0.05226 | $0.053132 | $4.35M | -1.00% |
| 2025-01-03 | $0.052382 | $0.055365 | $0.052382 | $0.053667 | $6.49M | +7.33% |
| 2025-01-02 | $0.04925 | $0.05103 | $0.04912 | $0.050004 | $658.45K | +0.13% |
| 2025-01-01 | $0.047831 | $0.051844 | $0.046875 | $0.049941 | $5.45M | +4.66% |
Frequently asked questions
What was the SKALE price on January 1, 2025?
SKL opened 2025-01-01 at $0.047831 and closed that day at $0.049941.
What was the highest price of SKALE in 2025?
The highest was $0.06784 on 2025-01-29; the lowest was $0.00614 on 2025-10-10.
How much did SKALE change in 2025?
SKL moved -79.74% in 2025, from $0.047831 to $0.009688.
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.