Identifier on Kucoin: SKEY-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-27 |
0.0435 USDT |
2,619,822.8721 |
0.0427 USDT |
0.0423 USDT |
0.0456 USDT |
0.0448 USDT |
| 2024-08-26 |
0.0440 USDT |
2,951,799.2887 |
0.0445 USDT |
0.0420 USDT |
0.0460 USDT |
0.0426 USDT |
| 2024-08-25 |
0.0436 USDT |
2,557,542.5992 |
0.0426 USDT |
0.0425 USDT |
0.0446 USDT |
0.0437 USDT |
| 2024-08-24 |
0.0436 USDT |
3,955,816.4287 |
0.0452 USDT |
0.0420 USDT |
0.0473 USDT |
0.0434 USDT |
| 2024-08-23 |
0.0470 USDT |
4,259,349.6177 |
0.0467 USDT |
0.0448 USDT |
0.0520 USDT |
0.0461 USDT |
| 2024-08-22 |
0.0471 USDT |
3,013,411.2803 |
0.0482 USDT |
0.0460 USDT |
0.0505 USDT |
0.0469 USDT |
| 2024-08-21 |
0.0489 USDT |
2,387,118.2791 |
0.0490 USDT |
0.0477 USDT |
0.0510 USDT |
0.0496 USDT |
| 2024-08-20 |
0.0498 USDT |
2,404,173.3301 |
0.0481 USDT |
0.0478 USDT |
0.0538 USDT |
0.0490 USDT |
| 2024-08-19 |
0.0485 USDT |
3,069,482.2306 |
0.0493 USDT |
0.0464 USDT |
0.0500 USDT |
0.0477 USDT |
| 2024-08-18 |
0.0483 USDT |
2,499,281.0941 |
0.0466 USDT |
0.0456 USDT |
0.0525 USDT |
0.0492 USDT |
| 2024-08-17 |
0.0465 USDT |
2,636,392.0556 |
0.0462 USDT |
0.0456 USDT |
0.0483 USDT |
0.0466 USDT |
| 2024-08-16 |
0.0446 USDT |
2,685,353.3955 |
0.0449 USDT |
0.0436 USDT |
0.0465 USDT |
0.0452 USDT |
| 2024-08-15 |
0.0445 USDT |
2,183,098.9712 |
0.0446 USDT |
0.0429 USDT |
0.0454 USDT |
0.0434 USDT |
| 2024-08-14 |
0.0473 USDT |
1,945,792.7533 |
0.0478 USDT |
0.0455 USDT |
0.0490 USDT |
0.0463 USDT |
| 2024-08-13 |
0.0468 USDT |
1,300,982.5647 |
0.0465 USDT |
0.0454 USDT |
0.0493 USDT |
0.0477 USDT |
| 2024-08-12 |
0.0453 USDT |
2,650,208.9549 |
0.0420 USDT |
0.0411 USDT |
0.0494 USDT |
0.0463 USDT |
| 2024-08-11 |
0.0452 USDT |
2,905,031.8928 |
0.0461 USDT |
0.0411 USDT |
0.0483 USDT |
0.0417 USDT |
| 2024-08-10 |
0.0485 USDT |
2,236,120.3853 |
0.0489 USDT |
0.0463 USDT |
0.0503 USDT |
0.0472 USDT |
| 2024-08-09 |
0.0511 USDT |
3,728,423.3895 |
0.0542 USDT |
0.0489 USDT |
0.0544 USDT |
0.0491 USDT |
| 2024-08-08 |
0.0523 USDT |
1,854,532.5351 |
0.0531 USDT |
0.0505 USDT |
0.0544 USDT |
0.0539 USDT |
| 2024-08-07 |
0.0518 USDT |
4,154,945.6523 |
0.0483 USDT |
0.0481 USDT |
0.0550 USDT |
0.0524 USDT |
| 2024-08-06 |
0.0485 USDT |
4,515,943.5219 |
0.0466 USDT |
0.0439 USDT |
0.0520 USDT |
0.0483 USDT |
| 2024-08-05 |
0.0460 USDT |
6,548,246.7263 |
0.0499 USDT |
0.0400 USDT |
0.0513 USDT |
0.0462 USDT |
| 2024-08-04 |
0.0527 USDT |
3,457,020.4305 |
0.0506 USDT |
0.0490 USDT |
0.0566 USDT |
0.0501 USDT |
| 2024-08-03 |
0.0510 USDT |
5,146,873.6720 |
0.0561 USDT |
0.0467 USDT |
0.0578 USDT |
0.0523 USDT |
| 2024-08-02 |
0.0561 USDT |
7,699,278.0118 |
0.0572 USDT |
0.0530 USDT |
0.0600 USDT |
0.0561 USDT |
| 2024-08-01 |
0.0569 USDT |
7,650,703.9628 |
0.0589 USDT |
0.0534 USDT |
0.0600 USDT |
0.0564 USDT |
| 2024-07-31 |
0.0509 USDT |
7,991,811.1080 |
0.0480 USDT |
0.0477 USDT |
0.0546 USDT |
0.0540 USDT |
| 2024-07-30 |
0.0491 USDT |
15,429,614.8198 |
0.0452 USDT |
0.0452 USDT |
0.0520 USDT |
0.0488 USDT |
| 2024-07-29 |
0.0480 USDT |
5,483,206.1084 |
0.0467 USDT |
0.0452 USDT |
0.0520 USDT |
0.0456 USDT |
| 2024-07-28 |
0.0476 USDT |
5,818,173.8903 |
0.0451 USDT |
0.0440 USDT |
0.0520 USDT |
0.0463 USDT |
| 2024-07-27 |
0.0462 USDT |
5,294,306.2175 |
0.0431 USDT |
0.0412 USDT |
0.0518 USDT |
0.0504 USDT |
| 2024-07-26 |
0.0420 USDT |
7,106,234.0319 |
0.0401 USDT |
0.0393 USDT |
0.0481 USDT |
0.0426 USDT |
| 2024-07-25 |
0.0417 USDT |
11,337,915.6800 |
0.0370 USDT |
0.0350 USDT |
0.0521 USDT |
0.0404 USDT |
| 2024-07-24 |
0.0376 USDT |
18,806,407.1523 |
0.0260 USDT |
0.0257 USDT |
0.0519 USDT |
0.0380 USDT |
| 2024-07-23 |
0.0264 USDT |
6,110,791.3323 |
0.0265 USDT |
0.0258 USDT |
0.0275 USDT |
0.0260 USDT |
| 2024-07-22 |
0.0286 USDT |
2,836,877.0896 |
0.0293 USDT |
0.0265 USDT |
0.0294 USDT |
0.0265 USDT |
| 2024-07-21 |
0.0293 USDT |
3,189,135.9737 |
0.0280 USDT |
0.0280 USDT |
0.0321 USDT |
0.0293 USDT |
| 2024-07-20 |
0.0266 USDT |
3,721,193.2148 |
0.0248 USDT |
0.0241 USDT |
0.0288 USDT |
0.0273 USDT |
| 2024-07-19 |
0.0236 USDT |
3,286,727.8447 |
0.0229 USDT |
0.0222 USDT |
0.0257 USDT |
0.0249 USDT |
| 2024-07-18 |
0.0227 USDT |
4,169,890.2263 |
0.0219 USDT |
0.0217 USDT |
0.0247 USDT |
0.0224 USDT |
| 2024-07-17 |
0.0212 USDT |
3,766,873.4317 |
0.0209 USDT |
0.0207 USDT |
0.0221 USDT |
0.0221 USDT |
| 2024-07-16 |
0.0214 USDT |
4,248,109.4307 |
0.0235 USDT |
0.0200 USDT |
0.0236 USDT |
0.0214 USDT |
| 2024-07-15 |
0.0233 USDT |
2,477,103.3466 |
0.0217 USDT |
0.0215 USDT |
0.0258 USDT |
0.0237 USDT |
| 2024-07-14 |
0.0221 USDT |
1,305,715.3539 |
0.0220 USDT |
0.0212 USDT |
0.0234 USDT |
0.0217 USDT |
| 2024-07-13 |
0.0229 USDT |
7,796,113.5799 |
0.0226 USDT |
0.0214 USDT |
0.0240 USDT |
0.0215 USDT |
| 2024-07-12 |
0.0223 USDT |
6,983,499.9516 |
0.0214 USDT |
0.0209 USDT |
0.0269 USDT |
0.0222 USDT |
| 2024-07-11 |
0.0212 USDT |
4,922,977.1100 |
0.0209 USDT |
0.0208 USDT |
0.0220 USDT |
0.0214 USDT |
| 2024-07-10 |
0.0211 USDT |
6,481,947.7326 |
0.0209 USDT |
0.0201 USDT |
0.0219 USDT |
0.0210 USDT |
| 2024-07-09 |
0.0214 USDT |
6,164,019.6840 |
0.0218 USDT |
0.0201 USDT |
0.0239 USDT |
0.0205 USDT |