Identifier on Kucoin: SKATE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-06 |
0.0147 USDT |
27,347.6000 |
0.0147 USDT |
0.0146 USDT |
0.0148 USDT |
0.0146 USDT |
| 2025-12-05 |
0.0191 USDT |
3,340,100.1000 |
0.0216 USDT |
0.0165 USDT |
0.0224 USDT |
0.0175 USDT |
| 2025-12-04 |
0.0222 USDT |
745,514.7000 |
0.0217 USDT |
0.0213 USDT |
0.0230 USDT |
0.0216 USDT |
| 2025-12-03 |
0.0232 USDT |
2,918,108.0000 |
0.0235 USDT |
0.0211 USDT |
0.0550 USDT |
0.0216 USDT |
| 2025-12-02 |
0.0239 USDT |
781,682.6000 |
0.0235 USDT |
0.0227 USDT |
0.0252 USDT |
0.0235 USDT |
| 2025-12-01 |
0.0233 USDT |
2,368,761.8000 |
0.0246 USDT |
0.0218 USDT |
0.0247 USDT |
0.0232 USDT |
| 2025-11-30 |
0.0251 USDT |
3,028,267.9000 |
0.0253 USDT |
0.0238 USDT |
0.0343 USDT |
0.0252 USDT |
| 2025-11-29 |
0.0265 USDT |
946,356.0000 |
0.0232 USDT |
0.0231 USDT |
0.0300 USDT |
0.0258 USDT |
| 2025-11-28 |
0.0237 USDT |
1,282,005.1000 |
0.0232 USDT |
0.0225 USDT |
0.0250 USDT |
0.0237 USDT |
| 2025-11-27 |
0.0234 USDT |
885,324.4000 |
0.0227 USDT |
0.0226 USDT |
0.0244 USDT |
0.0233 USDT |
| 2025-11-26 |
0.0229 USDT |
658,903.8000 |
0.0222 USDT |
0.0217 USDT |
0.0243 USDT |
0.0232 USDT |
| 2025-11-25 |
0.0218 USDT |
573,756.8000 |
0.0213 USDT |
0.0211 USDT |
0.0229 USDT |
0.0219 USDT |
| 2025-11-24 |
0.0215 USDT |
365,284.8000 |
0.0206 USDT |
0.0206 USDT |
0.0221 USDT |
0.0216 USDT |
| 2025-11-23 |
0.0208 USDT |
34,651.6000 |
0.0206 USDT |
0.0205 USDT |
0.0210 USDT |
0.0208 USDT |
| 2025-11-22 |
0.0202 USDT |
26,384.2000 |
0.0211 USDT |
0.0199 USDT |
0.0211 USDT |
0.0201 USDT |
| 2025-11-21 |
0.0208 USDT |
1,369,748.6000 |
0.0228 USDT |
0.0178 USDT |
0.0230 USDT |
0.0219 USDT |
| 2025-11-20 |
0.0233 USDT |
475,855.4000 |
0.0242 USDT |
0.0225 USDT |
0.0248 USDT |
0.0227 USDT |
| 2025-11-19 |
0.0231 USDT |
151,007.7000 |
0.0258 USDT |
0.0217 USDT |
0.0259 USDT |
0.0218 USDT |
| 2025-11-18 |
0.0253 USDT |
76,051.1000 |
0.0249 USDT |
0.0249 USDT |
0.0258 USDT |
0.0253 USDT |
| 2025-11-17 |
0.0254 USDT |
176,833.8000 |
0.0260 USDT |
0.0245 USDT |
0.0264 USDT |
0.0245 USDT |
| 2025-11-16 |
0.0257 USDT |
875,921.1000 |
0.0259 USDT |
0.0248 USDT |
0.0267 USDT |
0.0259 USDT |
| 2025-11-15 |
0.0266 USDT |
298,000.2000 |
0.0260 USDT |
0.0255 USDT |
0.0273 USDT |
0.0255 USDT |
| 2025-11-14 |
0.0261 USDT |
1,462,656.8000 |
0.0252 USDT |
0.0243 USDT |
0.0286 USDT |
0.0262 USDT |
| 2025-11-13 |
0.0259 USDT |
296,383.0000 |
0.0275 USDT |
0.0244 USDT |
0.0277 USDT |
0.0251 USDT |
| 2025-11-12 |
0.0283 USDT |
216,230.7000 |
0.0275 USDT |
0.0274 USDT |
0.0291 USDT |
0.0274 USDT |
| 2025-11-11 |
0.0292 USDT |
916,270.1000 |
0.0295 USDT |
0.0282 USDT |
0.0303 USDT |
0.0294 USDT |
| 2025-11-10 |
0.0304 USDT |
319,325.8000 |
0.0308 USDT |
0.0296 USDT |
0.0311 USDT |
0.0301 USDT |
| 2025-11-09 |
0.0305 USDT |
584,158.1000 |
0.0305 USDT |
0.0296 USDT |
0.0310 USDT |
0.0307 USDT |
| 2025-11-08 |
0.0307 USDT |
4,811,814.4000 |
0.0321 USDT |
0.0290 USDT |
0.0405 USDT |
0.0301 USDT |
| 2025-11-07 |
0.0305 USDT |
1,513,609.4000 |
0.0306 USDT |
0.0286 USDT |
0.0316 USDT |
0.0307 USDT |
| 2025-11-06 |
0.0300 USDT |
3,050,447.5000 |
0.0295 USDT |
0.0287 USDT |
0.0369 USDT |
0.0302 USDT |
| 2025-11-05 |
0.0302 USDT |
4,318,998.7000 |
0.0301 USDT |
0.0274 USDT |
0.0320 USDT |
0.0302 USDT |
| 2025-11-04 |
0.0291 USDT |
6,603,994.5000 |
0.0260 USDT |
0.0258 USDT |
0.0316 USDT |
0.0306 USDT |
| 2025-11-03 |
0.0279 USDT |
5,712,091.1000 |
0.0327 USDT |
0.0238 USDT |
0.0328 USDT |
0.0246 USDT |
| 2025-11-02 |
0.0326 USDT |
956,770.6000 |
0.0336 USDT |
0.0314 USDT |
0.0341 USDT |
0.0320 USDT |
| 2025-11-01 |
0.0335 USDT |
1,477,766.8000 |
0.0330 USDT |
0.0324 USDT |
0.0347 USDT |
0.0344 USDT |
| 2025-10-31 |
0.0329 USDT |
2,213,799.2000 |
0.0325 USDT |
0.0318 USDT |
0.0340 USDT |
0.0336 USDT |
| 2025-10-30 |
0.0347 USDT |
2,284,383.6000 |
0.0370 USDT |
0.0309 USDT |
0.0394 USDT |
0.0319 USDT |
| 2025-10-29 |
0.0375 USDT |
289,260.1000 |
0.0377 USDT |
0.0372 USDT |
0.0382 USDT |
0.0382 USDT |
| 2025-10-28 |
0.0388 USDT |
1,278,504.0000 |
0.0393 USDT |
0.0378 USDT |
0.0396 USDT |
0.0394 USDT |
| 2025-10-27 |
0.0406 USDT |
533,966.4000 |
0.0408 USDT |
0.0391 USDT |
0.0413 USDT |
0.0392 USDT |
| 2025-10-26 |
0.0406 USDT |
2,949,160.1000 |
0.0407 USDT |
0.0383 USDT |
0.0420 USDT |
0.0399 USDT |
| 2025-10-25 |
0.0404 USDT |
3,818,247.8000 |
0.0391 USDT |
0.0387 USDT |
0.0435 USDT |
0.0408 USDT |
| 2025-10-24 |
0.0396 USDT |
3,080,799.0000 |
0.0397 USDT |
0.0383 USDT |
0.0409 USDT |
0.0384 USDT |
| 2025-10-23 |
0.0393 USDT |
5,123,233.2000 |
0.0367 USDT |
0.0363 USDT |
0.0407 USDT |
0.0393 USDT |
| 2025-10-22 |
0.0378 USDT |
5,997,990.0000 |
0.0390 USDT |
0.0351 USDT |
0.0400 USDT |
0.0370 USDT |
| 2025-10-21 |
0.0406 USDT |
6,772,863.1000 |
0.0423 USDT |
0.0380 USDT |
0.0436 USDT |
0.0396 USDT |
| 2025-10-20 |
0.0436 USDT |
4,788,526.6000 |
0.0438 USDT |
0.0414 USDT |
0.0453 USDT |
0.0420 USDT |
| 2025-10-19 |
0.0437 USDT |
10,297,218.3000 |
0.0434 USDT |
0.0415 USDT |
0.0465 USDT |
0.0450 USDT |
| 2025-10-18 |
0.0463 USDT |
13,714,537.0000 |
0.0423 USDT |
0.0423 USDT |
0.0531 USDT |
0.0446 USDT |