Identifier on Kucoin: SKATE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-10-17 |
0.0391 USDT |
3,807,038.8000 |
0.0434 USDT |
0.0343 USDT |
0.0446 USDT |
0.0386 USDT |
| 2025-10-16 |
0.0456 USDT |
8,087,576.2000 |
0.0426 USDT |
0.0417 USDT |
0.0529 USDT |
0.0428 USDT |
| 2025-10-15 |
0.0431 USDT |
3,393,017.1000 |
0.0436 USDT |
0.0412 USDT |
0.0446 USDT |
0.0431 USDT |
| 2025-10-14 |
0.0420 USDT |
6,420,505.8000 |
0.0453 USDT |
0.0395 USDT |
0.0468 USDT |
0.0435 USDT |
| 2025-10-13 |
0.0451 USDT |
12,810,240.1000 |
0.0412 USDT |
0.0375 USDT |
0.0679 USDT |
0.0405 USDT |
| 2025-10-12 |
0.0378 USDT |
2,539,290.5000 |
0.0353 USDT |
0.0348 USDT |
0.0399 USDT |
0.0398 USDT |
| 2025-10-11 |
0.0329 USDT |
7,543,023.4000 |
0.0304 USDT |
0.0284 USDT |
0.0376 USDT |
0.0366 USDT |
| 2025-10-10 |
0.0514 USDT |
1,620,795.5000 |
0.0522 USDT |
0.0491 USDT |
0.0535 USDT |
0.0493 USDT |
| 2025-10-09 |
0.0521 USDT |
598,629.2000 |
0.0532 USDT |
0.0507 USDT |
0.0533 USDT |
0.0515 USDT |
| 2025-10-08 |
0.0536 USDT |
799,755.3000 |
0.0529 USDT |
0.0527 USDT |
0.0546 USDT |
0.0538 USDT |
| 2025-10-07 |
0.0574 USDT |
3,031,252.8000 |
0.0621 USDT |
0.0522 USDT |
0.0627 USDT |
0.0525 USDT |
| 2025-10-06 |
0.0607 USDT |
8,531,691.4000 |
0.0513 USDT |
0.0511 USDT |
0.0713 USDT |
0.0614 USDT |
| 2025-10-05 |
0.0535 USDT |
4,905,394.2000 |
0.0471 USDT |
0.0464 USDT |
0.0562 USDT |
0.0508 USDT |
| 2025-10-04 |
0.0476 USDT |
729,304.8000 |
0.0490 USDT |
0.0461 USDT |
0.0494 USDT |
0.0469 USDT |
| 2025-10-03 |
0.0479 USDT |
717,225.3000 |
0.0492 USDT |
0.0471 USDT |
0.0495 USDT |
0.0475 USDT |
| 2025-10-02 |
0.0488 USDT |
2,830,584.9000 |
0.0489 USDT |
0.0468 USDT |
0.0505 USDT |
0.0486 USDT |
| 2025-10-01 |
0.0490 USDT |
1,220,193.4000 |
0.0468 USDT |
0.0458 USDT |
0.0528 USDT |
0.0490 USDT |
| 2025-09-30 |
0.0469 USDT |
1,167,502.3000 |
0.0485 USDT |
0.0454 USDT |
0.0490 USDT |
0.0455 USDT |
| 2025-09-29 |
0.0510 USDT |
625,236.1000 |
0.0520 USDT |
0.0494 USDT |
0.0525 USDT |
0.0498 USDT |
| 2025-09-28 |
0.0516 USDT |
1,633,115.2000 |
0.0537 USDT |
0.0499 USDT |
0.0537 USDT |
0.0519 USDT |
| 2025-09-27 |
0.0553 USDT |
3,476,473.9000 |
0.0578 USDT |
0.0525 USDT |
0.0602 USDT |
0.0537 USDT |
| 2025-09-26 |
0.0542 USDT |
4,607,805.5000 |
0.0482 USDT |
0.0482 USDT |
0.0603 USDT |
0.0589 USDT |
| 2025-09-25 |
0.0476 USDT |
4,922,263.9000 |
0.0447 USDT |
0.0440 USDT |
0.0501 USDT |
0.0458 USDT |
| 2025-09-24 |
0.0458 USDT |
1,176,228.2000 |
0.0461 USDT |
0.0445 USDT |
0.0471 USDT |
0.0449 USDT |
| 2025-09-23 |
0.0478 USDT |
1,479,830.7000 |
0.0483 USDT |
0.0444 USDT |
0.0517 USDT |
0.0462 USDT |
| 2025-09-22 |
0.0487 USDT |
3,324,438.9000 |
0.0528 USDT |
0.0430 USDT |
0.0528 USDT |
0.0459 USDT |
| 2025-09-21 |
0.0534 USDT |
1,716,949.5000 |
0.0548 USDT |
0.0520 USDT |
0.0553 USDT |
0.0526 USDT |
| 2025-09-20 |
0.0556 USDT |
2,324,511.6000 |
0.0547 USDT |
0.0536 USDT |
0.0569 USDT |
0.0539 USDT |
| 2025-09-19 |
0.0559 USDT |
4,233,070.8000 |
0.0571 USDT |
0.0525 USDT |
0.0598 USDT |
0.0551 USDT |
| 2025-09-18 |
0.0544 USDT |
2,236,096.9000 |
0.0529 USDT |
0.0518 USDT |
0.0573 USDT |
0.0565 USDT |
| 2025-09-17 |
0.0514 USDT |
1,238,335.0000 |
0.0526 USDT |
0.0492 USDT |
0.0526 USDT |
0.0501 USDT |
| 2025-09-16 |
0.0524 USDT |
3,297,011.6000 |
0.0529 USDT |
0.0506 USDT |
0.0545 USDT |
0.0525 USDT |
| 2025-09-15 |
0.0518 USDT |
4,937,482.7000 |
0.0505 USDT |
0.0489 USDT |
0.0541 USDT |
0.0495 USDT |
| 2025-09-14 |
0.0539 USDT |
2,555,789.6000 |
0.0590 USDT |
0.0490 USDT |
0.0591 USDT |
0.0500 USDT |
| 2025-09-13 |
0.0593 USDT |
7,630,325.7000 |
0.0548 USDT |
0.0522 USDT |
0.0671 USDT |
0.0586 USDT |
| 2025-09-12 |
0.0479 USDT |
542,685.6000 |
0.0486 USDT |
0.0472 USDT |
0.0491 USDT |
0.0479 USDT |