Identifier on Kucoin: SKEY-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-25 |
0.0434 USDT |
7,258,894.8148 |
0.0435 USDT |
0.0426 USDT |
0.0447 USDT |
0.0437 USDT |
| 2024-04-24 |
0.0459 USDT |
1,983,793.2054 |
0.0478 USDT |
0.0429 USDT |
0.0497 USDT |
0.0434 USDT |
| 2024-04-23 |
0.0446 USDT |
2,600,003.5855 |
0.0457 USDT |
0.0424 USDT |
0.0489 USDT |
0.0482 USDT |
| 2024-04-22 |
0.0473 USDT |
3,641,723.3414 |
0.0472 USDT |
0.0450 USDT |
0.0499 USDT |
0.0455 USDT |
| 2024-04-21 |
0.0462 USDT |
4,260,314.4726 |
0.0454 USDT |
0.0438 USDT |
0.0485 USDT |
0.0473 USDT |
| 2024-04-20 |
0.0450 USDT |
3,631,749.8858 |
0.0469 USDT |
0.0424 USDT |
0.0488 USDT |
0.0464 USDT |
| 2024-04-19 |
0.0476 USDT |
3,357,946.6818 |
0.0415 USDT |
0.0400 USDT |
0.0510 USDT |
0.0470 USDT |
| 2024-04-18 |
0.0460 USDT |
4,211,586.0219 |
0.0368 USDT |
0.0367 USDT |
0.0559 USDT |
0.0436 USDT |
| 2024-04-17 |
0.0403 USDT |
12,149,514.5822 |
0.0416 USDT |
0.0372 USDT |
0.0437 USDT |
0.0374 USDT |
| 2024-04-16 |
0.0369 USDT |
6,434,709.0196 |
0.0368 USDT |
0.0363 USDT |
0.0381 USDT |
0.0376 USDT |
| 2024-04-15 |
0.0405 USDT |
4,956,763.9043 |
0.0392 USDT |
0.0368 USDT |
0.0445 USDT |
0.0368 USDT |
| 2024-04-14 |
0.0341 USDT |
3,941,186.3161 |
0.0329 USDT |
0.0326 USDT |
0.0380 USDT |
0.0363 USDT |
| 2024-04-13 |
0.0359 USDT |
6,838,675.6937 |
0.0370 USDT |
0.0310 USDT |
0.0396 USDT |
0.0314 USDT |
| 2024-04-12 |
0.0406 USDT |
3,465,874.2232 |
0.0420 USDT |
0.0360 USDT |
0.0427 USDT |
0.0363 USDT |
| 2024-04-11 |
0.0447 USDT |
3,606,864.1563 |
0.0470 USDT |
0.0420 USDT |
0.0487 USDT |
0.0427 USDT |
| 2024-04-10 |
0.0479 USDT |
1,218,721.0642 |
0.0484 USDT |
0.0465 USDT |
0.0493 USDT |
0.0480 USDT |
| 2024-04-09 |
0.0505 USDT |
3,682,404.9225 |
0.0532 USDT |
0.0465 USDT |
0.0535 USDT |
0.0488 USDT |
| 2024-04-08 |
0.0554 USDT |
2,928,441.2084 |
0.0592 USDT |
0.0529 USDT |
0.0593 USDT |
0.0531 USDT |
| 2024-04-07 |
0.0577 USDT |
3,254,957.7053 |
0.0569 USDT |
0.0556 USDT |
0.0610 USDT |
0.0591 USDT |
| 2024-04-06 |
0.0581 USDT |
3,722,905.6605 |
0.0593 USDT |
0.0550 USDT |
0.0624 USDT |
0.0570 USDT |
| 2024-04-05 |
0.0588 USDT |
6,759,531.5325 |
0.0510 USDT |
0.0491 USDT |
0.0704 USDT |
0.0579 USDT |
| 2024-04-04 |
0.0482 USDT |
6,772,049.7470 |
0.0503 USDT |
0.0429 USDT |
0.0530 USDT |
0.0496 USDT |
| 2024-04-03 |
0.0526 USDT |
2,587,349.6247 |
0.0588 USDT |
0.0486 USDT |
0.0607 USDT |
0.0518 USDT |
| 2024-04-02 |
0.0576 USDT |
4,637,457.0127 |
0.0632 USDT |
0.0532 USDT |
0.0636 USDT |
0.0587 USDT |
| 2024-04-01 |
0.0539 USDT |
6,226,787.6641 |
0.0555 USDT |
0.0491 USDT |
0.0678 USDT |
0.0614 USDT |
| 2024-03-31 |
0.0662 USDT |
3,904,155.3546 |
0.0625 USDT |
0.0613 USDT |
0.0734 USDT |
0.0656 USDT |
| 2024-03-30 |
0.0748 USDT |
6,912,102.6107 |
0.0733 USDT |
0.0630 USDT |
0.0865 USDT |
0.0654 USDT |
| 2024-03-29 |
0.0677 USDT |
8,935,450.3451 |
0.0633 USDT |
0.0550 USDT |
0.0798 USDT |
0.0714 USDT |
| 2024-03-28 |
0.0641 USDT |
16,448,896.1339 |
0.0649 USDT |
0.0546 USDT |
0.0765 USDT |
0.0589 USDT |
| 2024-03-27 |
0.0529 USDT |
28,258,530.5437 |
0.0257 USDT |
0.0256 USDT |
0.0800 USDT |
0.0650 USDT |
| 2024-03-26 |
0.0292 USDT |
6,658,877.1925 |
0.0313 USDT |
0.0244 USDT |
0.0320 USDT |
0.0247 USDT |
| 2024-03-25 |
0.0327 USDT |
7,007,762.4248 |
0.0349 USDT |
0.0281 USDT |
0.0362 USDT |
0.0324 USDT |
| 2024-03-24 |
0.0370 USDT |
8,101,102.7500 |
0.0330 USDT |
0.0330 USDT |
0.0410 USDT |
0.0365 USDT |
| 2024-03-23 |
0.0336 USDT |
20,120,449.5138 |
0.0300 USDT |
0.0250 USDT |
0.0421 USDT |
0.0339 USDT |
| 2024-03-22 |
0.0245 USDT |
18,737,636.6767 |
0.0200 USDT |
0.0200 USDT |
0.0348 USDT |
0.0301 USDT |
| 2024-03-21 |
0.0198 USDT |
9,762,418.5903 |
0.0205 USDT |
0.0190 USDT |
0.0209 USDT |
0.0198 USDT |
| 2024-03-20 |
0.0181 USDT |
11,018,264.4829 |
0.0175 USDT |
0.0173 USDT |
0.0210 USDT |
0.0207 USDT |
| 2024-03-19 |
0.0181 USDT |
9,085,406.7681 |
0.0204 USDT |
0.0170 USDT |
0.0204 USDT |
0.0183 USDT |
| 2024-03-18 |
0.0191 USDT |
10,120,518.2175 |
0.0175 USDT |
0.0174 USDT |
0.0224 USDT |
0.0208 USDT |
| 2024-03-17 |
0.0170 USDT |
4,892,772.5245 |
0.0167 USDT |
0.0167 USDT |
0.0179 USDT |
0.0176 USDT |
| 2024-03-16 |
0.0177 USDT |
2,103,070.0751 |
0.0184 USDT |
0.0169 USDT |
0.0184 USDT |
0.0169 USDT |
| 2024-03-15 |
0.0182 USDT |
6,443,791.9348 |
0.0189 USDT |
0.0173 USDT |
0.0189 USDT |
0.0184 USDT |
| 2024-03-14 |
0.0191 USDT |
5,482,191.7755 |
0.0188 USDT |
0.0185 USDT |
0.0200 USDT |
0.0187 USDT |
| 2024-03-13 |
0.0175 USDT |
7,168,313.8439 |
0.0176 USDT |
0.0168 USDT |
0.0182 USDT |
0.0171 USDT |
| 2024-03-12 |
0.0178 USDT |
7,684,956.9565 |
0.0176 USDT |
0.0174 USDT |
0.0182 USDT |
0.0177 USDT |
| 2024-03-11 |
0.0176 USDT |
10,528,261.0110 |
0.0182 USDT |
0.0165 USDT |
0.0182 USDT |
0.0175 USDT |
| 2024-03-10 |
0.0183 USDT |
10,712,522.1203 |
0.0180 USDT |
0.0177 USDT |
0.0187 USDT |
0.0181 USDT |
| 2024-03-09 |
0.0177 USDT |
12,288,440.5880 |
0.0176 USDT |
0.0173 USDT |
0.0185 USDT |
0.0180 USDT |
| 2024-03-08 |
0.0182 USDT |
8,070,015.9128 |
0.0188 USDT |
0.0170 USDT |
0.0191 USDT |
0.0177 USDT |
| 2024-03-07 |
0.0186 USDT |
7,911,926.0823 |
0.0185 USDT |
0.0182 USDT |
0.0190 USDT |
0.0185 USDT |