Identifier on Kucoin: SKEY-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-04 |
0.0971 USDT |
2,373,891.1307 |
0.0924 USDT |
0.0911 USDT |
0.1100 USDT |
0.0954 USDT |
| 2024-12-03 |
0.0819 USDT |
2,076,269.2916 |
0.0750 USDT |
0.0737 USDT |
0.0954 USDT |
0.0879 USDT |
| 2024-12-02 |
0.0723 USDT |
2,260,783.7312 |
0.0708 USDT |
0.0683 USDT |
0.0766 USDT |
0.0750 USDT |
| 2024-12-01 |
0.0747 USDT |
1,136,037.7132 |
0.0759 USDT |
0.0730 USDT |
0.0782 USDT |
0.0733 USDT |
| 2024-11-30 |
0.0707 USDT |
2,230,722.9000 |
0.0682 USDT |
0.0670 USDT |
0.0755 USDT |
0.0738 USDT |
| 2024-11-29 |
0.0652 USDT |
1,877,118.7844 |
0.0616 USDT |
0.0601 USDT |
0.0710 USDT |
0.0693 USDT |
| 2024-11-28 |
0.0611 USDT |
1,795,436.0388 |
0.0604 USDT |
0.0593 USDT |
0.0620 USDT |
0.0616 USDT |
| 2024-11-27 |
0.0594 USDT |
1,313,024.9475 |
0.0592 USDT |
0.0579 USDT |
0.0609 USDT |
0.0608 USDT |
| 2024-11-26 |
0.0561 USDT |
2,484,979.3261 |
0.0594 USDT |
0.0510 USDT |
0.0601 USDT |
0.0581 USDT |
| 2024-11-25 |
0.0583 USDT |
1,641,920.5186 |
0.0543 USDT |
0.0533 USDT |
0.0633 USDT |
0.0595 USDT |
| 2024-11-24 |
0.0552 USDT |
2,077,133.8552 |
0.0570 USDT |
0.0519 USDT |
0.0573 USDT |
0.0544 USDT |
| 2024-11-23 |
0.0572 USDT |
1,780,468.9397 |
0.0560 USDT |
0.0556 USDT |
0.0584 USDT |
0.0571 USDT |
| 2024-11-22 |
0.0562 USDT |
1,754,611.3030 |
0.0539 USDT |
0.0538 USDT |
0.0610 USDT |
0.0561 USDT |
| 2024-11-21 |
0.0546 USDT |
3,362,898.0146 |
0.0543 USDT |
0.0535 USDT |
0.0581 USDT |
0.0541 USDT |
| 2024-11-20 |
0.0552 USDT |
1,628,661.9039 |
0.0550 USDT |
0.0537 USDT |
0.0568 USDT |
0.0560 USDT |
| 2024-11-19 |
0.0554 USDT |
3,048,201.0553 |
0.0575 USDT |
0.0535 USDT |
0.0577 USDT |
0.0550 USDT |
| 2024-11-18 |
0.0569 USDT |
1,792,110.2059 |
0.0545 USDT |
0.0544 USDT |
0.0593 USDT |
0.0591 USDT |
| 2024-11-17 |
0.0553 USDT |
2,172,601.9775 |
0.0560 USDT |
0.0535 USDT |
0.0561 USDT |
0.0559 USDT |
| 2024-11-16 |
0.0564 USDT |
2,944,370.0064 |
0.0581 USDT |
0.0533 USDT |
0.0583 USDT |
0.0554 USDT |
| 2024-11-15 |
0.0588 USDT |
2,877,156.7308 |
0.0598 USDT |
0.0550 USDT |
0.0612 USDT |
0.0554 USDT |
| 2024-11-14 |
0.0605 USDT |
2,424,264.3934 |
0.0593 USDT |
0.0583 USDT |
0.0623 USDT |
0.0616 USDT |
| 2024-11-13 |
0.0603 USDT |
2,501,451.2634 |
0.0614 USDT |
0.0590 USDT |
0.0628 USDT |
0.0595 USDT |
| 2024-11-12 |
0.0607 USDT |
2,745,459.1599 |
0.0599 USDT |
0.0596 USDT |
0.0625 USDT |
0.0623 USDT |
| 2024-11-11 |
0.0615 USDT |
3,567,684.6677 |
0.0634 USDT |
0.0582 USDT |
0.0657 USDT |
0.0594 USDT |
| 2024-11-10 |
0.0612 USDT |
1,648,353.5196 |
0.0629 USDT |
0.0590 USDT |
0.0629 USDT |
0.0608 USDT |
| 2024-11-09 |
0.0608 USDT |
2,059,952.9871 |
0.0587 USDT |
0.0587 USDT |
0.0642 USDT |
0.0620 USDT |
| 2024-11-08 |
0.0604 USDT |
2,352,885.7716 |
0.0606 USDT |
0.0576 USDT |
0.0635 USDT |
0.0589 USDT |
| 2024-11-07 |
0.0625 USDT |
2,235,022.1050 |
0.0655 USDT |
0.0607 USDT |
0.0661 USDT |
0.0617 USDT |
| 2024-11-06 |
0.0653 USDT |
2,660,954.4944 |
0.0627 USDT |
0.0613 USDT |
0.0681 USDT |
0.0630 USDT |
| 2024-11-05 |
0.0587 USDT |
2,690,478.4661 |
0.0549 USDT |
0.0539 USDT |
0.0630 USDT |
0.0619 USDT |
| 2024-11-04 |
0.0559 USDT |
1,857,412.2896 |
0.0573 USDT |
0.0537 USDT |
0.0574 USDT |
0.0548 USDT |
| 2024-11-03 |
0.0551 USDT |
2,366,757.9978 |
0.0604 USDT |
0.0523 USDT |
0.0604 USDT |
0.0566 USDT |
| 2024-11-02 |
0.0616 USDT |
1,623,863.0291 |
0.0633 USDT |
0.0596 USDT |
0.0644 USDT |
0.0610 USDT |
| 2024-11-01 |
0.0634 USDT |
1,294,898.0218 |
0.0636 USDT |
0.0624 USDT |
0.0645 USDT |
0.0632 USDT |
| 2024-10-31 |
0.0633 USDT |
960,316.0118 |
0.0626 USDT |
0.0612 USDT |
0.0660 USDT |
0.0645 USDT |
| 2024-10-30 |
0.0592 USDT |
2,061,020.4069 |
0.0599 USDT |
0.0560 USDT |
0.0639 USDT |
0.0625 USDT |
| 2024-10-29 |
0.0566 USDT |
4,253,734.4040 |
0.0572 USDT |
0.0533 USDT |
0.0602 USDT |
0.0580 USDT |
| 2024-10-28 |
0.0607 USDT |
3,132,759.7783 |
0.0637 USDT |
0.0530 USDT |
0.0640 USDT |
0.0569 USDT |
| 2024-10-27 |
0.0637 USDT |
2,654,904.8261 |
0.0640 USDT |
0.0620 USDT |
0.0657 USDT |
0.0644 USDT |
| 2024-10-26 |
0.0657 USDT |
3,697,997.4537 |
0.0684 USDT |
0.0620 USDT |
0.0697 USDT |
0.0651 USDT |
| 2024-10-25 |
0.0708 USDT |
3,609,864.8720 |
0.0720 USDT |
0.0669 USDT |
0.0748 USDT |
0.0708 USDT |
| 2024-10-24 |
0.0705 USDT |
3,888,920.2129 |
0.0696 USDT |
0.0675 USDT |
0.0742 USDT |
0.0718 USDT |
| 2024-10-23 |
0.0678 USDT |
3,659,676.1262 |
0.0687 USDT |
0.0627 USDT |
0.0700 USDT |
0.0699 USDT |
| 2024-10-22 |
0.0670 USDT |
3,514,451.2752 |
0.0659 USDT |
0.0635 USDT |
0.0691 USDT |
0.0687 USDT |
| 2024-10-21 |
0.0665 USDT |
2,944,528.0050 |
0.0679 USDT |
0.0641 USDT |
0.0685 USDT |
0.0659 USDT |
| 2024-10-20 |
0.0649 USDT |
2,325,495.6671 |
0.0632 USDT |
0.0616 USDT |
0.0686 USDT |
0.0682 USDT |
| 2024-10-19 |
0.0642 USDT |
4,291,470.4126 |
0.0699 USDT |
0.0591 USDT |
0.0700 USDT |
0.0632 USDT |
| 2024-10-18 |
0.0677 USDT |
3,047,286.8274 |
0.0665 USDT |
0.0658 USDT |
0.0700 USDT |
0.0699 USDT |
| 2024-10-17 |
0.0652 USDT |
3,592,708.9328 |
0.0651 USDT |
0.0620 USDT |
0.0671 USDT |
0.0662 USDT |
| 2024-10-16 |
0.0612 USDT |
6,833,952.5523 |
0.0595 USDT |
0.0579 USDT |
0.0700 USDT |
0.0654 USDT |