Identifier on Kucoin: SKATE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-23 |
0.0413 USDT |
8,174,004.3000 |
0.0419 USDT |
0.0397 USDT |
0.0430 USDT |
0.0420 USDT |
| 2025-07-22 |
0.0410 USDT |
9,948,348.9000 |
0.0418 USDT |
0.0402 USDT |
0.0420 USDT |
0.0414 USDT |
| 2025-07-21 |
0.0408 USDT |
2,178,079.2000 |
0.0391 USDT |
0.0382 USDT |
0.0427 USDT |
0.0423 USDT |
| 2025-07-20 |
0.0399 USDT |
1,871,382.5000 |
0.0388 USDT |
0.0388 USDT |
0.0412 USDT |
0.0400 USDT |
| 2025-07-19 |
0.0384 USDT |
1,355,591.4000 |
0.0380 USDT |
0.0363 USDT |
0.0395 USDT |
0.0391 USDT |
| 2025-07-18 |
0.0383 USDT |
1,812,134.5000 |
0.0371 USDT |
0.0370 USDT |
0.0391 USDT |
0.0373 USDT |
| 2025-07-17 |
0.0371 USDT |
2,340,364.7000 |
0.0380 USDT |
0.0355 USDT |
0.0384 USDT |
0.0370 USDT |
| 2025-07-16 |
0.0375 USDT |
3,683,472.1000 |
0.0372 USDT |
0.0364 USDT |
0.0386 USDT |
0.0382 USDT |
| 2025-07-15 |
0.0366 USDT |
2,401,615.2000 |
0.0376 USDT |
0.0355 USDT |
0.0376 USDT |
0.0369 USDT |
| 2025-07-14 |
0.0412 USDT |
11,648,217.4000 |
0.0389 USDT |
0.0371 USDT |
0.1500 USDT |
0.0378 USDT |
| 2025-07-13 |
0.0394 USDT |
917,469.2000 |
0.0390 USDT |
0.0388 USDT |
0.0403 USDT |
0.0398 USDT |
| 2025-07-12 |
0.0406 USDT |
1,421,490.0000 |
0.0413 USDT |
0.0384 USDT |
0.0421 USDT |
0.0388 USDT |
| 2025-07-11 |
0.0461 USDT |
3,559,990.5000 |
0.0451 USDT |
0.0425 USDT |
0.0523 USDT |
0.0438 USDT |
| 2025-07-10 |
0.0437 USDT |
2,002,542.1000 |
0.0432 USDT |
0.0426 USDT |
0.0450 USDT |
0.0449 USDT |
| 2025-07-09 |
0.0418 USDT |
26,692,728.9000 |
0.0418 USDT |
0.0409 USDT |
0.0442 USDT |
0.0429 USDT |
| 2025-07-08 |
0.0425 USDT |
36,392,647.6000 |
0.0408 USDT |
0.0402 USDT |
0.0442 USDT |
0.0426 USDT |
| 2025-07-07 |
0.0427 USDT |
5,963,504.0000 |
0.0432 USDT |
0.0404 USDT |
0.0460 USDT |
0.0406 USDT |
| 2025-07-06 |
0.0409 USDT |
2,514,774.0000 |
0.0387 USDT |
0.0387 USDT |
0.0432 USDT |
0.0428 USDT |
| 2025-07-05 |
0.0393 USDT |
38,338,506.3000 |
0.0388 USDT |
0.0376 USDT |
0.0410 USDT |
0.0385 USDT |
| 2025-07-04 |
0.0403 USDT |
2,935,403.6000 |
0.0407 USDT |
0.0386 USDT |
0.0422 USDT |
0.0390 USDT |
| 2025-07-03 |
0.0429 USDT |
6,921,433.1000 |
0.0441 USDT |
0.0405 USDT |
0.0455 USDT |
0.0411 USDT |
| 2025-07-02 |
0.0442 USDT |
7,896,079.7000 |
0.0455 USDT |
0.0399 USDT |
0.0487 USDT |
0.0440 USDT |
| 2025-07-01 |
0.0421 USDT |
14,439,137.8000 |
0.0419 USDT |
0.0379 USDT |
0.0473 USDT |
0.0438 USDT |
| 2025-06-30 |
0.0529 USDT |
15,710,307.9000 |
0.0470 USDT |
0.0441 USDT |
0.0645 USDT |
0.0457 USDT |
| 2025-06-29 |
0.0426 USDT |
826,283.3000 |
0.0415 USDT |
0.0412 USDT |
0.0445 USDT |
0.0434 USDT |
| 2025-06-28 |
0.0410 USDT |
730,465.8000 |
0.0412 USDT |
0.0397 USDT |
0.0421 USDT |
0.0415 USDT |
| 2025-06-27 |
0.0433 USDT |
3,327,398.8000 |
0.0427 USDT |
0.0413 USDT |
0.0464 USDT |
0.0413 USDT |
| 2025-06-26 |
0.0396 USDT |
3,442,581.0000 |
0.0395 USDT |
0.0375 USDT |
0.0414 USDT |
0.0412 USDT |
| 2025-06-25 |
0.0421 USDT |
3,501,282.4000 |
0.0444 USDT |
0.0401 USDT |
0.0445 USDT |
0.0402 USDT |
| 2025-06-24 |
0.0466 USDT |
35,092,385.4000 |
0.0421 USDT |
0.0404 USDT |
0.0513 USDT |
0.0433 USDT |
| 2025-06-23 |
0.0382 USDT |
6,467,449.8000 |
0.0373 USDT |
0.0364 USDT |
0.0398 USDT |
0.0375 USDT |
| 2025-06-22 |
0.0376 USDT |
4,535,617.2000 |
0.0402 USDT |
0.0360 USDT |
0.0402 USDT |
0.0361 USDT |
| 2025-06-21 |
0.0387 USDT |
5,433,662.6000 |
0.0390 USDT |
0.0367 USDT |
0.0411 USDT |
0.0394 USDT |
| 2025-06-20 |
0.0402 USDT |
6,081,934.6000 |
0.0390 USDT |
0.0378 USDT |
0.0423 USDT |
0.0396 USDT |
| 2025-06-19 |
0.0400 USDT |
6,718,105.2000 |
0.0415 USDT |
0.0386 USDT |
0.0418 USDT |
0.0398 USDT |
| 2025-06-18 |
0.0412 USDT |
8,831,697.9000 |
0.0427 USDT |
0.0386 USDT |
0.0440 USDT |
0.0412 USDT |
| 2025-06-17 |
0.0444 USDT |
16,034,823.2000 |
0.0470 USDT |
0.0420 USDT |
0.0471 USDT |
0.0425 USDT |
| 2025-06-16 |
0.0477 USDT |
25,475,249.6000 |
0.0483 USDT |
0.0440 USDT |
0.0523 USDT |
0.0461 USDT |
| 2025-06-15 |
0.0411 USDT |
38,969,513.4000 |
0.0361 USDT |
0.0331 USDT |
0.0590 USDT |
0.0453 USDT |
| 2025-06-14 |
0.0394 USDT |
61,414,107.6000 |
0.0357 USDT |
0.0353 USDT |
0.0429 USDT |
0.0391 USDT |
| 2025-06-13 |
0.0338 USDT |
38,638,538.9000 |
0.0380 USDT |
0.0327 USDT |
0.0380 USDT |
0.0342 USDT |
| 2025-06-12 |
0.0468 USDT |
25,599,694.5000 |
0.0523 USDT |
0.0373 USDT |
0.0534 USDT |
0.0382 USDT |
| 2025-06-11 |
0.0509 USDT |
84,112,563.5000 |
0.0506 USDT |
0.0473 USDT |
0.0540 USDT |
0.0501 USDT |
| 2025-06-10 |
0.0596 USDT |
29,745,591.3000 |
0.0649 USDT |
0.0524 USDT |
0.0655 USDT |
0.0544 USDT |
| 2025-06-09 |
0.0661 USDT |
56,353,214.8000 |
0.0700 USDT |
0.0594 USDT |
0.1400 USDT |
0.0650 USDT |