Identifier on Kucoin: SKEY-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-30 |
0.0748 USDT |
6,912,102.6107 |
0.0733 USDT |
0.0630 USDT |
0.0865 USDT |
0.0654 USDT |
| 2024-03-29 |
0.0677 USDT |
8,935,450.3451 |
0.0633 USDT |
0.0550 USDT |
0.0798 USDT |
0.0714 USDT |
| 2024-03-28 |
0.0641 USDT |
16,448,896.1339 |
0.0649 USDT |
0.0546 USDT |
0.0765 USDT |
0.0589 USDT |
| 2024-03-27 |
0.0529 USDT |
28,258,530.5437 |
0.0257 USDT |
0.0256 USDT |
0.0800 USDT |
0.0650 USDT |
| 2024-03-26 |
0.0292 USDT |
6,658,877.1925 |
0.0313 USDT |
0.0244 USDT |
0.0320 USDT |
0.0247 USDT |
| 2024-03-25 |
0.0327 USDT |
7,007,762.4248 |
0.0349 USDT |
0.0281 USDT |
0.0362 USDT |
0.0324 USDT |
| 2024-03-24 |
0.0370 USDT |
8,101,102.7500 |
0.0330 USDT |
0.0330 USDT |
0.0410 USDT |
0.0365 USDT |
| 2024-03-23 |
0.0336 USDT |
20,120,449.5138 |
0.0300 USDT |
0.0250 USDT |
0.0421 USDT |
0.0339 USDT |
| 2024-03-22 |
0.0245 USDT |
18,737,636.6767 |
0.0200 USDT |
0.0200 USDT |
0.0348 USDT |
0.0301 USDT |
| 2024-03-21 |
0.0198 USDT |
9,762,418.5903 |
0.0205 USDT |
0.0190 USDT |
0.0209 USDT |
0.0198 USDT |
| 2024-03-20 |
0.0181 USDT |
11,018,264.4829 |
0.0175 USDT |
0.0173 USDT |
0.0210 USDT |
0.0207 USDT |
| 2024-03-19 |
0.0181 USDT |
9,085,406.7681 |
0.0204 USDT |
0.0170 USDT |
0.0204 USDT |
0.0183 USDT |
| 2024-03-18 |
0.0191 USDT |
10,120,518.2175 |
0.0175 USDT |
0.0174 USDT |
0.0224 USDT |
0.0208 USDT |
| 2024-03-17 |
0.0170 USDT |
4,892,772.5245 |
0.0167 USDT |
0.0167 USDT |
0.0179 USDT |
0.0176 USDT |
| 2024-03-16 |
0.0177 USDT |
2,103,070.0751 |
0.0184 USDT |
0.0169 USDT |
0.0184 USDT |
0.0169 USDT |
| 2024-03-15 |
0.0182 USDT |
6,443,791.9348 |
0.0189 USDT |
0.0173 USDT |
0.0189 USDT |
0.0184 USDT |
| 2024-03-14 |
0.0191 USDT |
5,482,191.7755 |
0.0188 USDT |
0.0185 USDT |
0.0200 USDT |
0.0187 USDT |
| 2024-03-13 |
0.0175 USDT |
7,168,313.8439 |
0.0176 USDT |
0.0168 USDT |
0.0182 USDT |
0.0171 USDT |
| 2024-03-12 |
0.0178 USDT |
7,684,956.9565 |
0.0176 USDT |
0.0174 USDT |
0.0182 USDT |
0.0177 USDT |
| 2024-03-11 |
0.0176 USDT |
10,528,261.0110 |
0.0182 USDT |
0.0165 USDT |
0.0182 USDT |
0.0175 USDT |
| 2024-03-10 |
0.0183 USDT |
10,712,522.1203 |
0.0180 USDT |
0.0177 USDT |
0.0187 USDT |
0.0181 USDT |
| 2024-03-09 |
0.0177 USDT |
12,288,440.5880 |
0.0176 USDT |
0.0173 USDT |
0.0185 USDT |
0.0180 USDT |
| 2024-03-08 |
0.0182 USDT |
8,070,015.9128 |
0.0188 USDT |
0.0170 USDT |
0.0191 USDT |
0.0177 USDT |
| 2024-03-07 |
0.0186 USDT |
7,911,926.0823 |
0.0185 USDT |
0.0182 USDT |
0.0190 USDT |
0.0185 USDT |
| 2024-03-06 |
0.0184 USDT |
9,231,087.1216 |
0.0182 USDT |
0.0178 USDT |
0.0189 USDT |
0.0179 USDT |
| 2024-03-05 |
0.0188 USDT |
7,554,048.5900 |
0.0189 USDT |
0.0182 USDT |
0.0194 USDT |
0.0183 USDT |
| 2024-03-04 |
0.0187 USDT |
10,095,570.5565 |
0.0188 USDT |
0.0184 USDT |
0.0191 USDT |
0.0189 USDT |
| 2024-03-03 |
0.0188 USDT |
5,095,991.0881 |
0.0193 USDT |
0.0185 USDT |
0.0193 USDT |
0.0189 USDT |
| 2024-03-02 |
0.0193 USDT |
5,986,197.1129 |
0.0194 USDT |
0.0190 USDT |
0.0198 USDT |
0.0192 USDT |
| 2024-03-01 |
0.0190 USDT |
3,367,591.9407 |
0.0187 USDT |
0.0187 USDT |
0.0193 USDT |
0.0193 USDT |
| 2024-02-29 |
0.0185 USDT |
3,995,896.5038 |
0.0190 USDT |
0.0178 USDT |
0.0193 USDT |
0.0184 USDT |
| 2024-02-28 |
0.0189 USDT |
7,760,785.0455 |
0.0193 USDT |
0.0185 USDT |
0.0195 USDT |
0.0188 USDT |
| 2024-02-27 |
0.0195 USDT |
4,528,876.9545 |
0.0192 USDT |
0.0190 USDT |
0.0209 USDT |
0.0193 USDT |
| 2024-02-26 |
0.0188 USDT |
4,746,943.2467 |
0.0192 USDT |
0.0186 USDT |
0.0192 USDT |
0.0190 USDT |
| 2024-02-25 |
0.0194 USDT |
1,053,644.0334 |
0.0196 USDT |
0.0189 USDT |
0.0197 USDT |
0.0193 USDT |
| 2024-02-24 |
0.0196 USDT |
8,272,762.6002 |
0.0196 USDT |
0.0196 USDT |
0.0198 USDT |
0.0197 USDT |
| 2024-02-23 |
0.0196 USDT |
8,993,376.3457 |
0.0197 USDT |
0.0194 USDT |
0.0199 USDT |
0.0196 USDT |
| 2024-02-22 |
0.0201 USDT |
4,336,533.1995 |
0.0194 USDT |
0.0193 USDT |
0.0213 USDT |
0.0198 USDT |
| 2024-02-21 |
0.0199 USDT |
8,833,248.1138 |
0.0204 USDT |
0.0183 USDT |
0.0206 USDT |
0.0193 USDT |
| 2024-02-20 |
0.0203 USDT |
8,449,353.9132 |
0.0209 USDT |
0.0196 USDT |
0.0213 USDT |
0.0204 USDT |
| 2024-02-19 |
0.0213 USDT |
6,558,100.7595 |
0.0214 USDT |
0.0210 USDT |
0.0220 USDT |
0.0210 USDT |
| 2024-02-18 |
0.0203 USDT |
8,821,255.3799 |
0.0200 USDT |
0.0197 USDT |
0.0223 USDT |
0.0212 USDT |
| 2024-02-17 |
0.0200 USDT |
7,338,455.2691 |
0.0201 USDT |
0.0197 USDT |
0.0205 USDT |
0.0200 USDT |
| 2024-02-16 |
0.0205 USDT |
7,701,493.9728 |
0.0210 USDT |
0.0196 USDT |
0.0222 USDT |
0.0202 USDT |
| 2024-02-15 |
0.0210 USDT |
6,704,469.6648 |
0.0211 USDT |
0.0205 USDT |
0.0213 USDT |
0.0211 USDT |
| 2024-02-14 |
0.0197 USDT |
4,824,580.7921 |
0.0194 USDT |
0.0193 USDT |
0.0212 USDT |
0.0211 USDT |
| 2024-02-13 |
0.0203 USDT |
9,478,437.6344 |
0.0201 USDT |
0.0192 USDT |
0.0221 USDT |
0.0194 USDT |
| 2024-02-12 |
0.0199 USDT |
10,537,668.0462 |
0.0196 USDT |
0.0195 USDT |
0.0202 USDT |
0.0199 USDT |
| 2024-02-11 |
0.0203 USDT |
10,773,573.0903 |
0.0204 USDT |
0.0195 USDT |
0.0209 USDT |
0.0196 USDT |
| 2024-02-10 |
0.0199 USDT |
8,796,866.7656 |
0.0197 USDT |
0.0197 USDT |
0.0205 USDT |
0.0203 USDT |