Identifier on Kucoin: SKATE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-11 |
0.0478 USDT |
1,703,353.3000 |
0.0477 USDT |
0.0457 USDT |
0.0495 USDT |
0.0471 USDT |
| 2025-09-10 |
0.0465 USDT |
2,326,379.6000 |
0.0446 USDT |
0.0441 USDT |
0.0487 USDT |
0.0470 USDT |
| 2025-09-09 |
0.0465 USDT |
3,605,635.3000 |
0.0432 USDT |
0.0431 USDT |
0.0519 USDT |
0.0442 USDT |
| 2025-09-08 |
0.0433 USDT |
1,132,760.6000 |
0.0436 USDT |
0.0425 USDT |
0.0442 USDT |
0.0432 USDT |
| 2025-09-07 |
0.0433 USDT |
647,896.4000 |
0.0427 USDT |
0.0417 USDT |
0.0446 USDT |
0.0426 USDT |
| 2025-09-06 |
0.0437 USDT |
1,239,270.3000 |
0.0432 USDT |
0.0420 USDT |
0.0460 USDT |
0.0439 USDT |
| 2025-09-05 |
0.0430 USDT |
1,599,991.0000 |
0.0400 USDT |
0.0400 USDT |
0.0449 USDT |
0.0443 USDT |
| 2025-09-04 |
0.0403 USDT |
575,646.5000 |
0.0414 USDT |
0.0389 USDT |
0.0420 USDT |
0.0395 USDT |
| 2025-09-03 |
0.0414 USDT |
121,198.9000 |
0.0420 USDT |
0.0409 USDT |
0.0423 USDT |
0.0410 USDT |
| 2025-09-02 |
0.0415 USDT |
60,285.7000 |
0.0418 USDT |
0.0413 USDT |
0.0422 USDT |
0.0420 USDT |
| 2025-09-01 |
0.0416 USDT |
254,219.9000 |
0.0419 USDT |
0.0411 USDT |
0.0422 USDT |
0.0419 USDT |
| 2025-08-31 |
0.0446 USDT |
171,631.9000 |
0.0448 USDT |
0.0441 USDT |
0.0451 USDT |
0.0445 USDT |
| 2025-08-30 |
0.0436 USDT |
631,797.8000 |
0.0429 USDT |
0.0422 USDT |
0.0445 USDT |
0.0437 USDT |
| 2025-08-29 |
0.0418 USDT |
1,400,842.2000 |
0.0420 USDT |
0.0405 USDT |
0.0422 USDT |
0.0418 USDT |
| 2025-08-28 |
0.0423 USDT |
866,261.2000 |
0.0419 USDT |
0.0416 USDT |
0.0434 USDT |
0.0421 USDT |
| 2025-08-27 |
0.0425 USDT |
1,000,121.2000 |
0.0434 USDT |
0.0412 USDT |
0.0441 USDT |
0.0420 USDT |
| 2025-08-26 |
0.0421 USDT |
347,457.6000 |
0.0425 USDT |
0.0417 USDT |
0.0433 USDT |
0.0422 USDT |
| 2025-08-25 |
0.0434 USDT |
179,238.5000 |
0.0434 USDT |
0.0424 USDT |
0.0442 USDT |
0.0440 USDT |
| 2025-08-24 |
0.0433 USDT |
231,995.3000 |
0.0444 USDT |
0.0424 USDT |
0.0444 USDT |
0.0441 USDT |
| 2025-08-23 |
0.0447 USDT |
239,434.8000 |
0.0446 USDT |
0.0441 USDT |
0.0451 USDT |
0.0441 USDT |
| 2025-08-22 |
0.0426 USDT |
850,666.2000 |
0.0421 USDT |
0.0415 USDT |
0.0440 USDT |
0.0436 USDT |
| 2025-08-21 |
0.0428 USDT |
296,407.2000 |
0.0439 USDT |
0.0419 USDT |
0.0442 USDT |
0.0419 USDT |
| 2025-08-20 |
0.0426 USDT |
373,342.7000 |
0.0429 USDT |
0.0414 USDT |
0.0439 USDT |
0.0419 USDT |
| 2025-08-19 |
0.0445 USDT |
1,387,122.0000 |
0.0444 USDT |
0.0424 USDT |
0.0464 USDT |
0.0440 USDT |
| 2025-08-18 |
0.0451 USDT |
2,320,793.2000 |
0.0455 USDT |
0.0422 USDT |
0.0468 USDT |
0.0445 USDT |
| 2025-08-17 |
0.0444 USDT |
784,812.5000 |
0.0430 USDT |
0.0427 USDT |
0.0453 USDT |
0.0448 USDT |
| 2025-08-16 |
0.0428 USDT |
1,263,031.4000 |
0.0439 USDT |
0.0420 USDT |
0.0439 USDT |
0.0431 USDT |
| 2025-08-15 |
0.0430 USDT |
1,131,883.9000 |
0.0421 USDT |
0.0421 USDT |
0.0437 USDT |
0.0434 USDT |
| 2025-08-14 |
0.0426 USDT |
3,821,224.3000 |
0.0456 USDT |
0.0389 USDT |
0.0461 USDT |
0.0421 USDT |
| 2025-08-13 |
0.0461 USDT |
631,030.4000 |
0.0461 USDT |
0.0445 USDT |
0.0474 USDT |
0.0446 USDT |
| 2025-08-12 |
0.0463 USDT |
1,817,678.0000 |
0.0475 USDT |
0.0454 USDT |
0.0481 USDT |
0.0459 USDT |
| 2025-08-11 |
0.0487 USDT |
1,831,468.7000 |
0.0480 USDT |
0.0467 USDT |
0.0505 USDT |
0.0475 USDT |
| 2025-08-10 |
0.0518 USDT |
2,902,375.4000 |
0.0539 USDT |
0.0467 USDT |
0.0572 USDT |
0.0467 USDT |
| 2025-08-09 |
0.0540 USDT |
2,329,320.2000 |
0.0538 USDT |
0.0520 USDT |
0.0560 USDT |
0.0529 USDT |
| 2025-08-08 |
0.0532 USDT |
4,275,621.1000 |
0.0538 USDT |
0.0515 USDT |
0.0561 USDT |
0.0544 USDT |
| 2025-08-07 |
0.0546 USDT |
5,631,317.2000 |
0.0557 USDT |
0.0513 USDT |
0.0600 USDT |
0.0525 USDT |
| 2025-08-06 |
0.0540 USDT |
13,484,805.5000 |
0.0639 USDT |
0.0494 USDT |
0.0659 USDT |
0.0558 USDT |
| 2025-08-05 |
0.0557 USDT |
18,797,009.6000 |
0.0456 USDT |
0.0444 USDT |
0.0659 USDT |
0.0592 USDT |
| 2025-08-04 |
0.0452 USDT |
3,101,327.7000 |
0.0443 USDT |
0.0437 USDT |
0.0469 USDT |
0.0451 USDT |
| 2025-08-03 |
0.0435 USDT |
895,043.3000 |
0.0428 USDT |
0.0425 USDT |
0.0444 USDT |
0.0440 USDT |
| 2025-08-02 |
0.0429 USDT |
653,531.2000 |
0.0442 USDT |
0.0418 USDT |
0.0446 USDT |
0.0424 USDT |
| 2025-08-01 |
0.0425 USDT |
1,157,720.1000 |
0.0421 USDT |
0.0416 USDT |
0.0443 USDT |
0.0440 USDT |
| 2025-07-31 |
0.0451 USDT |
1,321,268.6000 |
0.0436 USDT |
0.0430 USDT |
0.0476 USDT |
0.0431 USDT |
| 2025-07-30 |
0.0435 USDT |
1,621,232.9000 |
0.0438 USDT |
0.0419 USDT |
0.0445 USDT |
0.0438 USDT |
| 2025-07-29 |
0.0439 USDT |
3,299,314.9000 |
0.0426 USDT |
0.0412 USDT |
0.0467 USDT |
0.0436 USDT |
| 2025-07-28 |
0.0435 USDT |
1,604,899.5000 |
0.0438 USDT |
0.0424 USDT |
0.0450 USDT |
0.0424 USDT |
| 2025-07-27 |
0.0441 USDT |
2,243,323.8000 |
0.0418 USDT |
0.0412 USDT |
0.0450 USDT |
0.0445 USDT |
| 2025-07-26 |
0.0441 USDT |
3,422,788.5000 |
0.0440 USDT |
0.0423 USDT |
0.0457 USDT |
0.0428 USDT |
| 2025-07-25 |
0.0425 USDT |
1,696,296.2000 |
0.0435 USDT |
0.0409 USDT |
0.0446 USDT |
0.0422 USDT |
| 2025-07-24 |
0.0434 USDT |
4,257,357.4000 |
0.0424 USDT |
0.0396 USDT |
0.0461 USDT |
0.0443 USDT |