Identifier on Kucoin: SKEY-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-07-08 |
0.0209 USDT |
5,888,608.6468 |
0.0191 USDT |
0.0186 USDT |
0.0228 USDT |
0.0219 USDT |
| 2024-07-07 |
0.0191 USDT |
5,424,096.7368 |
0.0199 USDT |
0.0183 USDT |
0.0200 USDT |
0.0190 USDT |
| 2024-07-06 |
0.0210 USDT |
6,089,862.3496 |
0.0214 USDT |
0.0200 USDT |
0.0221 USDT |
0.0212 USDT |
| 2024-07-05 |
0.0190 USDT |
6,982,217.8497 |
0.0204 USDT |
0.0170 USDT |
0.0222 USDT |
0.0216 USDT |
| 2024-07-04 |
0.0183 USDT |
7,120,134.0329 |
0.0174 USDT |
0.0170 USDT |
0.0210 USDT |
0.0203 USDT |
| 2024-07-03 |
0.0192 USDT |
8,071,934.3553 |
0.0216 USDT |
0.0167 USDT |
0.0217 USDT |
0.0171 USDT |
| 2024-07-02 |
0.0204 USDT |
3,866,865.1444 |
0.0214 USDT |
0.0200 USDT |
0.0215 USDT |
0.0201 USDT |
| 2024-07-01 |
0.0217 USDT |
3,061,528.5873 |
0.0220 USDT |
0.0210 USDT |
0.0222 USDT |
0.0221 USDT |
| 2024-06-30 |
0.0205 USDT |
3,497,813.8416 |
0.0200 USDT |
0.0200 USDT |
0.0209 USDT |
0.0206 USDT |
| 2024-06-29 |
0.0212 USDT |
3,403,220.4574 |
0.0202 USDT |
0.0200 USDT |
0.0237 USDT |
0.0213 USDT |
| 2024-06-28 |
0.0217 USDT |
2,357,749.1656 |
0.0229 USDT |
0.0202 USDT |
0.0233 USDT |
0.0202 USDT |
| 2024-06-27 |
0.0228 USDT |
3,652,063.0051 |
0.0227 USDT |
0.0225 USDT |
0.0239 USDT |
0.0235 USDT |
| 2024-06-26 |
0.0227 USDT |
2,924,249.9554 |
0.0239 USDT |
0.0221 USDT |
0.0252 USDT |
0.0228 USDT |
| 2024-06-25 |
0.0228 USDT |
4,421,522.3427 |
0.0226 USDT |
0.0219 USDT |
0.0245 USDT |
0.0239 USDT |
| 2024-06-24 |
0.0225 USDT |
4,102,856.4081 |
0.0222 USDT |
0.0219 USDT |
0.0240 USDT |
0.0229 USDT |
| 2024-06-23 |
0.0225 USDT |
3,322,043.8785 |
0.0229 USDT |
0.0217 USDT |
0.0229 USDT |
0.0228 USDT |
| 2024-06-22 |
0.0230 USDT |
3,609,484.0772 |
0.0228 USDT |
0.0227 USDT |
0.0237 USDT |
0.0227 USDT |
| 2024-06-21 |
0.0227 USDT |
3,577,207.0961 |
0.0230 USDT |
0.0221 USDT |
0.0232 USDT |
0.0228 USDT |
| 2024-06-20 |
0.0233 USDT |
3,409,121.1925 |
0.0240 USDT |
0.0228 USDT |
0.0249 USDT |
0.0228 USDT |
| 2024-06-19 |
0.0236 USDT |
4,631,644.7516 |
0.0225 USDT |
0.0222 USDT |
0.0271 USDT |
0.0241 USDT |
| 2024-06-18 |
0.0220 USDT |
7,200,034.7431 |
0.0257 USDT |
0.0197 USDT |
0.0258 USDT |
0.0226 USDT |
| 2024-06-17 |
0.0262 USDT |
3,889,258.2679 |
0.0270 USDT |
0.0260 USDT |
0.0272 USDT |
0.0261 USDT |
| 2024-06-16 |
0.0268 USDT |
4,808,626.1155 |
0.0278 USDT |
0.0255 USDT |
0.0286 USDT |
0.0268 USDT |
| 2024-06-15 |
0.0274 USDT |
5,389,382.6798 |
0.0263 USDT |
0.0256 USDT |
0.0293 USDT |
0.0280 USDT |
| 2024-06-14 |
0.0262 USDT |
5,550,232.5346 |
0.0256 USDT |
0.0255 USDT |
0.0289 USDT |
0.0267 USDT |
| 2024-06-13 |
0.0288 USDT |
7,298,621.5435 |
0.0301 USDT |
0.0259 USDT |
0.0310 USDT |
0.0260 USDT |
| 2024-06-12 |
0.0296 USDT |
6,850,221.1242 |
0.0310 USDT |
0.0262 USDT |
0.0320 USDT |
0.0290 USDT |
| 2024-06-11 |
0.0313 USDT |
6,340,904.5541 |
0.0312 USDT |
0.0309 USDT |
0.0320 USDT |
0.0310 USDT |
| 2024-06-10 |
0.0315 USDT |
1,899,513.6886 |
0.0317 USDT |
0.0309 USDT |
0.0328 USDT |
0.0312 USDT |
| 2024-06-09 |
0.0319 USDT |
826,354.9198 |
0.0318 USDT |
0.0317 USDT |
0.0328 USDT |
0.0317 USDT |
| 2024-06-08 |
0.0323 USDT |
650,694.7689 |
0.0328 USDT |
0.0317 USDT |
0.0329 USDT |
0.0317 USDT |
| 2024-06-07 |
0.0352 USDT |
11,729,824.2042 |
0.0352 USDT |
0.0344 USDT |
0.0356 USDT |
0.0344 USDT |
| 2024-06-06 |
0.0354 USDT |
17,254,557.7353 |
0.0365 USDT |
0.0350 USDT |
0.0366 USDT |
0.0350 USDT |
| 2024-06-05 |
0.0365 USDT |
10,936,049.8323 |
0.0391 USDT |
0.0353 USDT |
0.0392 USDT |
0.0361 USDT |
| 2024-06-04 |
0.0400 USDT |
10,646,913.6967 |
0.0403 USDT |
0.0385 USDT |
0.0411 USDT |
0.0391 USDT |
| 2024-06-03 |
0.0401 USDT |
2,027,358.5840 |
0.0407 USDT |
0.0384 USDT |
0.0410 USDT |
0.0403 USDT |
| 2024-06-02 |
0.0414 USDT |
2,142,814.2876 |
0.0415 USDT |
0.0402 USDT |
0.0424 USDT |
0.0407 USDT |
| 2024-06-01 |
0.0422 USDT |
818,476.5678 |
0.0420 USDT |
0.0411 USDT |
0.0428 USDT |
0.0417 USDT |
| 2024-05-31 |
0.0425 USDT |
1,388,845.1317 |
0.0411 USDT |
0.0411 USDT |
0.0464 USDT |
0.0422 USDT |
| 2024-05-30 |
0.0405 USDT |
3,163,761.0013 |
0.0403 USDT |
0.0396 USDT |
0.0418 USDT |
0.0404 USDT |
| 2024-05-29 |
0.0411 USDT |
2,780,501.3044 |
0.0410 USDT |
0.0402 USDT |
0.0417 USDT |
0.0403 USDT |
| 2024-05-28 |
0.0409 USDT |
2,141,855.5512 |
0.0410 USDT |
0.0402 USDT |
0.0417 USDT |
0.0413 USDT |
| 2024-05-27 |
0.0411 USDT |
2,264,621.8357 |
0.0406 USDT |
0.0402 USDT |
0.0417 USDT |
0.0409 USDT |
| 2024-05-26 |
0.0409 USDT |
2,201,306.9978 |
0.0417 USDT |
0.0389 USDT |
0.0421 USDT |
0.0411 USDT |
| 2024-05-25 |
0.0416 USDT |
2,854,541.8091 |
0.0408 USDT |
0.0407 USDT |
0.0425 USDT |
0.0416 USDT |
| 2024-05-24 |
0.0405 USDT |
2,771,830.2977 |
0.0408 USDT |
0.0390 USDT |
0.0416 USDT |
0.0413 USDT |
| 2024-05-23 |
0.0430 USDT |
1,936,941.5172 |
0.0437 USDT |
0.0418 USDT |
0.0438 USDT |
0.0420 USDT |
| 2024-05-22 |
0.0445 USDT |
1,549,300.8528 |
0.0449 USDT |
0.0434 USDT |
0.0461 USDT |
0.0439 USDT |
| 2024-05-21 |
0.0459 USDT |
1,611,964.8332 |
0.0459 USDT |
0.0447 USDT |
0.0479 USDT |
0.0448 USDT |
| 2024-05-20 |
0.0436 USDT |
3,565,842.1781 |
0.0439 USDT |
0.0428 USDT |
0.0460 USDT |
0.0448 USDT |