Identifier on Kucoin: SKEY-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-09-12 |
0.0164 USDT |
4,585,105.5318 |
0.0165 USDT |
0.0163 USDT |
0.0165 USDT |
0.0165 USDT |
| 2023-09-11 |
0.0165 USDT |
5,295,689.2178 |
0.0165 USDT |
0.0163 USDT |
0.0169 USDT |
0.0165 USDT |
| 2023-09-10 |
0.0166 USDT |
3,408,516.0823 |
0.0168 USDT |
0.0163 USDT |
0.0168 USDT |
0.0165 USDT |
| 2023-09-09 |
0.0166 USDT |
6,058,248.7646 |
0.0169 USDT |
0.0163 USDT |
0.0169 USDT |
0.0165 USDT |
| 2023-09-08 |
0.0170 USDT |
11,382,623.0251 |
0.0171 USDT |
0.0166 USDT |
0.0172 USDT |
0.0168 USDT |
| 2023-09-07 |
0.0167 USDT |
6,923,105.0710 |
0.0165 USDT |
0.0161 USDT |
0.0169 USDT |
0.0168 USDT |
| 2023-09-06 |
0.0165 USDT |
11,336,669.8030 |
0.0165 USDT |
0.0163 USDT |
0.0168 USDT |
0.0165 USDT |
| 2023-09-05 |
0.0166 USDT |
10,516,764.7481 |
0.0169 USDT |
0.0160 USDT |
0.0172 USDT |
0.0165 USDT |
| 2023-09-04 |
0.0167 USDT |
11,137,892.5951 |
0.0171 USDT |
0.0158 USDT |
0.0172 USDT |
0.0169 USDT |
| 2023-09-03 |
0.0169 USDT |
10,772,713.3234 |
0.0168 USDT |
0.0168 USDT |
0.0172 USDT |
0.0171 USDT |
| 2023-09-02 |
0.0167 USDT |
9,916,964.2486 |
0.0167 USDT |
0.0163 USDT |
0.0169 USDT |
0.0168 USDT |
| 2023-09-01 |
0.0168 USDT |
8,187,034.9201 |
0.0169 USDT |
0.0160 USDT |
0.0169 USDT |
0.0166 USDT |
| 2023-08-31 |
0.0167 USDT |
11,165,799.9284 |
0.0168 USDT |
0.0162 USDT |
0.0169 USDT |
0.0169 USDT |
| 2023-08-30 |
0.0167 USDT |
10,279,205.4294 |
0.0169 USDT |
0.0162 USDT |
0.0169 USDT |
0.0168 USDT |
| 2023-08-29 |
0.0167 USDT |
8,264,103.3353 |
0.0168 USDT |
0.0163 USDT |
0.0172 USDT |
0.0169 USDT |
| 2023-08-28 |
0.0159 USDT |
8,832,657.4286 |
0.0155 USDT |
0.0155 USDT |
0.0166 USDT |
0.0166 USDT |
| 2023-08-27 |
0.0149 USDT |
10,546,476.6085 |
0.0147 USDT |
0.0145 USDT |
0.0161 USDT |
0.0154 USDT |
| 2023-08-26 |
0.0149 USDT |
12,108,341.3800 |
0.0154 USDT |
0.0145 USDT |
0.0155 USDT |
0.0147 USDT |
| 2023-08-25 |
0.0152 USDT |
8,143,142.4760 |
0.0152 USDT |
0.0150 USDT |
0.0155 USDT |
0.0154 USDT |
| 2023-08-24 |
0.0165 USDT |
11,436,279.3738 |
0.0167 USDT |
0.0151 USDT |
0.0169 USDT |
0.0154 USDT |
| 2023-08-23 |
0.0163 USDT |
7,944,737.7033 |
0.0163 USDT |
0.0158 USDT |
0.0167 USDT |
0.0165 USDT |
| 2023-08-22 |
0.0162 USDT |
11,957,792.0064 |
0.0161 USDT |
0.0160 USDT |
0.0165 USDT |
0.0165 USDT |
| 2023-08-21 |
0.0163 USDT |
9,952,542.4989 |
0.0166 USDT |
0.0159 USDT |
0.0166 USDT |
0.0161 USDT |
| 2023-08-20 |
0.0165 USDT |
9,636,484.8932 |
0.0167 USDT |
0.0160 USDT |
0.0168 USDT |
0.0165 USDT |
| 2023-08-19 |
0.0172 USDT |
9,390,813.9338 |
0.0176 USDT |
0.0160 USDT |
0.0177 USDT |
0.0168 USDT |
| 2023-08-18 |
0.0175 USDT |
12,092,309.1154 |
0.0174 USDT |
0.0172 USDT |
0.0182 USDT |
0.0177 USDT |
| 2023-08-17 |
0.0190 USDT |
9,449,330.4491 |
0.0194 USDT |
0.0179 USDT |
0.0197 USDT |
0.0180 USDT |
| 2023-08-16 |
0.0193 USDT |
5,225,803.9245 |
0.0191 USDT |
0.0189 USDT |
0.0198 USDT |
0.0192 USDT |
| 2023-08-15 |
0.0192 USDT |
8,403,623.6930 |
0.0197 USDT |
0.0188 USDT |
0.0197 USDT |
0.0190 USDT |
| 2023-08-14 |
0.0193 USDT |
11,658,376.8629 |
0.0192 USDT |
0.0188 USDT |
0.0198 USDT |
0.0197 USDT |
| 2023-08-13 |
0.0194 USDT |
10,564,648.6809 |
0.0196 USDT |
0.0191 USDT |
0.0203 USDT |
0.0192 USDT |
| 2023-08-12 |
0.0191 USDT |
7,337,811.2599 |
0.0191 USDT |
0.0187 USDT |
0.0197 USDT |
0.0195 USDT |
| 2023-08-11 |
0.0200 USDT |
6,164,591.9759 |
0.0201 USDT |
0.0187 USDT |
0.0209 USDT |
0.0187 USDT |
| 2023-08-10 |
0.0181 USDT |
9,072,294.9466 |
0.0175 USDT |
0.0174 USDT |
0.0209 USDT |
0.0205 USDT |
| 2023-08-09 |
0.0173 USDT |
9,420,485.3170 |
0.0169 USDT |
0.0168 USDT |
0.0176 USDT |
0.0175 USDT |
| 2023-08-08 |
0.0171 USDT |
10,782,991.3286 |
0.0171 USDT |
0.0167 USDT |
0.0173 USDT |
0.0169 USDT |
| 2023-08-07 |
0.0170 USDT |
9,608,529.5624 |
0.0168 USDT |
0.0164 USDT |
0.0176 USDT |
0.0171 USDT |
| 2023-08-06 |
0.0170 USDT |
13,297,976.5459 |
0.0176 USDT |
0.0164 USDT |
0.0176 USDT |
0.0168 USDT |
| 2023-08-05 |
0.0172 USDT |
10,460,567.4961 |
0.0174 USDT |
0.0166 USDT |
0.0176 USDT |
0.0172 USDT |
| 2023-08-04 |
0.0174 USDT |
9,389,218.1846 |
0.0173 USDT |
0.0171 USDT |
0.0176 USDT |
0.0174 USDT |
| 2023-08-03 |
0.0170 USDT |
8,997,605.0190 |
0.0168 USDT |
0.0164 USDT |
0.0177 USDT |
0.0173 USDT |
| 2023-08-02 |
0.0168 USDT |
13,650,709.7835 |
0.0152 USDT |
0.0152 USDT |
0.0181 USDT |
0.0168 USDT |
| 2023-08-01 |
0.0144 USDT |
5,474,878.3998 |
0.0145 USDT |
0.0142 USDT |
0.0146 USDT |
0.0145 USDT |
| 2023-07-31 |
0.0146 USDT |
3,780,284.3220 |
0.0147 USDT |
0.0143 USDT |
0.0148 USDT |
0.0144 USDT |
| 2023-07-30 |
0.0148 USDT |
4,009,967.6553 |
0.0148 USDT |
0.0145 USDT |
0.0149 USDT |
0.0147 USDT |
| 2023-07-29 |
0.0148 USDT |
5,538,234.4448 |
0.0148 USDT |
0.0147 USDT |
0.0149 USDT |
0.0148 USDT |
| 2023-07-28 |
0.0148 USDT |
2,461,201.6759 |
0.0148 USDT |
0.0144 USDT |
0.0149 USDT |
0.0148 USDT |
| 2023-07-27 |
0.0149 USDT |
4,241,136.4766 |
0.0147 USDT |
0.0145 USDT |
0.0150 USDT |
0.0148 USDT |
| 2023-07-26 |
0.0144 USDT |
4,401,827.6206 |
0.0144 USDT |
0.0140 USDT |
0.0146 USDT |
0.0146 USDT |
| 2023-07-25 |
0.0143 USDT |
4,117,469.4965 |
0.0143 USDT |
0.0140 USDT |
0.0146 USDT |
0.0144 USDT |