Identifier on Kucoin: SKEY-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-18 |
0.0458 USDT |
5,327,720.2448 |
0.0457 USDT |
0.0447 USDT |
0.0476 USDT |
0.0463 USDT |
| 2024-05-17 |
0.0441 USDT |
6,132,646.4776 |
0.0419 USDT |
0.0409 USDT |
0.0466 USDT |
0.0445 USDT |
| 2024-05-16 |
0.0421 USDT |
4,179,878.2323 |
0.0435 USDT |
0.0406 USDT |
0.0448 USDT |
0.0421 USDT |
| 2024-05-15 |
0.0412 USDT |
4,508,333.8312 |
0.0403 USDT |
0.0397 USDT |
0.0444 USDT |
0.0433 USDT |
| 2024-05-14 |
0.0414 USDT |
4,309,867.6963 |
0.0412 USDT |
0.0400 USDT |
0.0444 USDT |
0.0405 USDT |
| 2024-05-13 |
0.0418 USDT |
2,290,072.1113 |
0.0415 USDT |
0.0410 USDT |
0.0430 USDT |
0.0415 USDT |
| 2024-05-12 |
0.0420 USDT |
1,165,045.0678 |
0.0416 USDT |
0.0416 USDT |
0.0437 USDT |
0.0417 USDT |
| 2024-05-11 |
0.0418 USDT |
880,314.4379 |
0.0415 USDT |
0.0413 USDT |
0.0436 USDT |
0.0421 USDT |
| 2024-05-10 |
0.0429 USDT |
1,641,444.0828 |
0.0429 USDT |
0.0414 USDT |
0.0449 USDT |
0.0418 USDT |
| 2024-05-09 |
0.0427 USDT |
1,826,361.7019 |
0.0427 USDT |
0.0415 USDT |
0.0444 USDT |
0.0425 USDT |
| 2024-05-08 |
0.0419 USDT |
3,965,217.1680 |
0.0414 USDT |
0.0407 USDT |
0.0438 USDT |
0.0428 USDT |
| 2024-05-07 |
0.0436 USDT |
4,121,196.0464 |
0.0443 USDT |
0.0413 USDT |
0.0472 USDT |
0.0418 USDT |
| 2024-05-06 |
0.0461 USDT |
2,302,083.2471 |
0.0465 USDT |
0.0436 USDT |
0.0483 USDT |
0.0444 USDT |
| 2024-05-05 |
0.0462 USDT |
1,072,083.7474 |
0.0484 USDT |
0.0436 USDT |
0.0491 USDT |
0.0468 USDT |
| 2024-05-04 |
0.0468 USDT |
4,496,063.6018 |
0.0434 USDT |
0.0426 USDT |
0.0535 USDT |
0.0477 USDT |
| 2024-05-03 |
0.0399 USDT |
6,153,965.2873 |
0.0379 USDT |
0.0347 USDT |
0.0450 USDT |
0.0447 USDT |
| 2024-05-02 |
0.0366 USDT |
4,984,132.6385 |
0.0352 USDT |
0.0338 USDT |
0.0407 USDT |
0.0383 USDT |
| 2024-05-01 |
0.0347 USDT |
6,509,885.3584 |
0.0363 USDT |
0.0312 USDT |
0.0373 USDT |
0.0353 USDT |
| 2024-04-30 |
0.0375 USDT |
6,251,727.4504 |
0.0389 USDT |
0.0347 USDT |
0.0397 USDT |
0.0362 USDT |
| 2024-04-29 |
0.0395 USDT |
6,684,008.1858 |
0.0388 USDT |
0.0366 USDT |
0.0449 USDT |
0.0389 USDT |
| 2024-04-28 |
0.0367 USDT |
6,634,623.8344 |
0.0345 USDT |
0.0336 USDT |
0.0390 USDT |
0.0374 USDT |
| 2024-04-27 |
0.0342 USDT |
6,666,928.3359 |
0.0351 USDT |
0.0330 USDT |
0.0361 USDT |
0.0346 USDT |
| 2024-04-26 |
0.0407 USDT |
3,374,365.0102 |
0.0441 USDT |
0.0366 USDT |
0.0441 USDT |
0.0370 USDT |
| 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 |