Identifier on Kucoin: SKEY-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-16 |
0.0612 USDT |
6,833,952.5523 |
0.0595 USDT |
0.0579 USDT |
0.0700 USDT |
0.0654 USDT |
| 2024-10-15 |
0.0593 USDT |
4,918,150.4248 |
0.0507 USDT |
0.0501 USDT |
0.0689 USDT |
0.0671 USDT |
| 2024-10-14 |
0.0498 USDT |
1,386,219.7164 |
0.0488 USDT |
0.0480 USDT |
0.0508 USDT |
0.0506 USDT |
| 2024-10-13 |
0.0490 USDT |
2,535,036.3705 |
0.0499 USDT |
0.0467 USDT |
0.0504 USDT |
0.0483 USDT |
| 2024-10-12 |
0.0508 USDT |
3,209,210.4156 |
0.0493 USDT |
0.0489 USDT |
0.0525 USDT |
0.0525 USDT |
| 2024-10-11 |
0.0497 USDT |
3,870,042.0903 |
0.0485 USDT |
0.0482 USDT |
0.0508 USDT |
0.0499 USDT |
| 2024-10-10 |
0.0505 USDT |
2,442,816.4594 |
0.0498 USDT |
0.0493 USDT |
0.0508 USDT |
0.0497 USDT |
| 2024-10-09 |
0.0477 USDT |
3,095,905.1250 |
0.0475 USDT |
0.0464 USDT |
0.0494 USDT |
0.0493 USDT |
| 2024-10-08 |
0.0480 USDT |
3,188,940.6354 |
0.0480 USDT |
0.0458 USDT |
0.0494 USDT |
0.0476 USDT |
| 2024-10-07 |
0.0475 USDT |
3,688,766.2655 |
0.0469 USDT |
0.0463 USDT |
0.0488 USDT |
0.0479 USDT |
| 2024-10-06 |
0.0466 USDT |
2,405,685.4644 |
0.0470 USDT |
0.0456 USDT |
0.0471 USDT |
0.0470 USDT |
| 2024-10-05 |
0.0472 USDT |
3,576,366.7019 |
0.0462 USDT |
0.0457 USDT |
0.0489 USDT |
0.0479 USDT |
| 2024-10-04 |
0.0471 USDT |
3,429,056.7175 |
0.0464 USDT |
0.0449 USDT |
0.0482 USDT |
0.0461 USDT |
| 2024-10-03 |
0.0454 USDT |
3,845,855.8302 |
0.0447 USDT |
0.0438 USDT |
0.0497 USDT |
0.0449 USDT |
| 2024-10-02 |
0.0426 USDT |
5,042,156.0027 |
0.0431 USDT |
0.0400 USDT |
0.0457 USDT |
0.0447 USDT |
| 2024-10-01 |
0.0461 USDT |
3,789,540.0672 |
0.0470 USDT |
0.0420 USDT |
0.0482 USDT |
0.0434 USDT |
| 2024-09-30 |
0.0450 USDT |
3,996,236.3740 |
0.0431 USDT |
0.0430 USDT |
0.0480 USDT |
0.0470 USDT |
| 2024-09-29 |
0.0437 USDT |
3,203,451.7870 |
0.0424 USDT |
0.0421 USDT |
0.0453 USDT |
0.0437 USDT |
| 2024-09-28 |
0.0476 USDT |
4,479,407.1980 |
0.0475 USDT |
0.0464 USDT |
0.0490 USDT |
0.0473 USDT |
| 2024-09-27 |
0.0480 USDT |
3,398,920.1190 |
0.0477 USDT |
0.0468 USDT |
0.0500 USDT |
0.0476 USDT |
| 2024-09-26 |
0.0496 USDT |
4,976,428.0610 |
0.0511 USDT |
0.0476 USDT |
0.0517 USDT |
0.0477 USDT |
| 2024-09-25 |
0.0534 USDT |
3,514,412.7952 |
0.0529 USDT |
0.0507 USDT |
0.0562 USDT |
0.0510 USDT |
| 2024-09-24 |
0.0516 USDT |
3,144,537.5154 |
0.0513 USDT |
0.0501 USDT |
0.0547 USDT |
0.0525 USDT |
| 2024-09-23 |
0.0513 USDT |
3,441,965.8872 |
0.0492 USDT |
0.0492 USDT |
0.0538 USDT |
0.0516 USDT |
| 2024-09-22 |
0.0494 USDT |
2,224,592.3646 |
0.0500 USDT |
0.0486 USDT |
0.0505 USDT |
0.0500 USDT |
| 2024-09-21 |
0.0499 USDT |
1,965,944.3931 |
0.0499 USDT |
0.0491 USDT |
0.0513 USDT |
0.0501 USDT |
| 2024-09-20 |
0.0505 USDT |
2,454,200.4356 |
0.0497 USDT |
0.0494 USDT |
0.0523 USDT |
0.0500 USDT |
| 2024-09-19 |
0.0513 USDT |
4,015,332.0280 |
0.0486 USDT |
0.0486 USDT |
0.0533 USDT |
0.0502 USDT |
| 2024-09-18 |
0.0502 USDT |
3,611,853.5916 |
0.0520 USDT |
0.0465 USDT |
0.0531 USDT |
0.0480 USDT |
| 2024-09-17 |
0.0508 USDT |
2,089,814.1572 |
0.0502 USDT |
0.0480 USDT |
0.0540 USDT |
0.0519 USDT |
| 2024-09-16 |
0.0486 USDT |
3,758,590.7910 |
0.0485 USDT |
0.0450 USDT |
0.0512 USDT |
0.0500 USDT |
| 2024-09-15 |
0.0545 USDT |
3,730,322.4182 |
0.0548 USDT |
0.0505 USDT |
0.0573 USDT |
0.0506 USDT |
| 2024-09-14 |
0.0552 USDT |
3,062,839.3892 |
0.0556 USDT |
0.0543 USDT |
0.0564 USDT |
0.0553 USDT |
| 2024-09-13 |
0.0528 USDT |
3,585,950.6856 |
0.0530 USDT |
0.0511 USDT |
0.0570 USDT |
0.0561 USDT |
| 2024-09-12 |
0.0524 USDT |
2,145,157.8935 |
0.0476 USDT |
0.0468 USDT |
0.0554 USDT |
0.0539 USDT |
| 2024-09-11 |
0.0471 USDT |
944,426.6354 |
0.0449 USDT |
0.0442 USDT |
0.0510 USDT |
0.0472 USDT |
| 2024-09-10 |
0.0450 USDT |
560,822.1086 |
0.0452 USDT |
0.0440 USDT |
0.0465 USDT |
0.0449 USDT |
| 2024-09-09 |
0.0441 USDT |
775,131.2068 |
0.0410 USDT |
0.0409 USDT |
0.0488 USDT |
0.0465 USDT |
| 2024-09-08 |
0.0406 USDT |
1,032,985.9132 |
0.0406 USDT |
0.0399 USDT |
0.0412 USDT |
0.0408 USDT |
| 2024-09-07 |
0.0404 USDT |
1,723,422.8993 |
0.0406 USDT |
0.0386 USDT |
0.0419 USDT |
0.0406 USDT |
| 2024-09-06 |
0.0412 USDT |
1,340,309.8010 |
0.0402 USDT |
0.0399 USDT |
0.0450 USDT |
0.0428 USDT |
| 2024-09-05 |
0.0406 USDT |
1,121,689.9287 |
0.0408 USDT |
0.0399 USDT |
0.0414 USDT |
0.0404 USDT |
| 2024-09-04 |
0.0423 USDT |
1,250,199.3132 |
0.0429 USDT |
0.0408 USDT |
0.0435 USDT |
0.0413 USDT |
| 2024-09-03 |
0.0421 USDT |
1,655,396.7760 |
0.0421 USDT |
0.0408 USDT |
0.0440 USDT |
0.0430 USDT |
| 2024-09-02 |
0.0405 USDT |
2,006,438.0303 |
0.0412 USDT |
0.0399 USDT |
0.0424 USDT |
0.0414 USDT |
| 2024-09-01 |
0.0422 USDT |
2,257,439.7229 |
0.0425 USDT |
0.0406 USDT |
0.0440 USDT |
0.0413 USDT |
| 2024-08-31 |
0.0426 USDT |
2,904,441.1444 |
0.0423 USDT |
0.0420 USDT |
0.0436 USDT |
0.0425 USDT |
| 2024-08-30 |
0.0417 USDT |
2,798,550.2748 |
0.0401 USDT |
0.0399 USDT |
0.0442 USDT |
0.0422 USDT |
| 2024-08-29 |
0.0402 USDT |
2,997,559.6519 |
0.0398 USDT |
0.0397 USDT |
0.0412 USDT |
0.0402 USDT |
| 2024-08-28 |
0.0412 USDT |
3,269,197.4068 |
0.0447 USDT |
0.0390 USDT |
0.0448 USDT |
0.0411 USDT |