Identifier on Kucoin: SKEY-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-02-09 |
0.0196 USDT |
11,153,578.5957 |
0.0189 USDT |
0.0187 USDT |
0.0202 USDT |
0.0197 USDT |
| 2024-02-08 |
0.0182 USDT |
11,733,753.0340 |
0.0181 USDT |
0.0177 USDT |
0.0190 USDT |
0.0188 USDT |
| 2024-02-07 |
0.0173 USDT |
6,280,595.7130 |
0.0173 USDT |
0.0171 USDT |
0.0178 USDT |
0.0177 USDT |
| 2024-02-06 |
0.0171 USDT |
10,972,350.5745 |
0.0170 USDT |
0.0169 USDT |
0.0173 USDT |
0.0172 USDT |
| 2024-02-05 |
0.0170 USDT |
11,489,250.9895 |
0.0171 USDT |
0.0168 USDT |
0.0172 USDT |
0.0170 USDT |
| 2024-02-04 |
0.0170 USDT |
10,261,481.0696 |
0.0172 USDT |
0.0166 USDT |
0.0175 USDT |
0.0173 USDT |
| 2024-02-03 |
0.0176 USDT |
12,376,116.2439 |
0.0177 USDT |
0.0171 USDT |
0.0179 USDT |
0.0174 USDT |
| 2024-02-02 |
0.0173 USDT |
8,881,055.5894 |
0.0170 USDT |
0.0167 USDT |
0.0180 USDT |
0.0176 USDT |
| 2024-02-01 |
0.0172 USDT |
11,645,599.2920 |
0.0173 USDT |
0.0167 USDT |
0.0174 USDT |
0.0169 USDT |
| 2024-01-31 |
0.0178 USDT |
6,407,468.0458 |
0.0184 USDT |
0.0171 USDT |
0.0184 USDT |
0.0175 USDT |
| 2024-01-30 |
0.0183 USDT |
9,121,628.2967 |
0.0184 USDT |
0.0180 USDT |
0.0185 USDT |
0.0184 USDT |
| 2024-01-29 |
0.0177 USDT |
10,451,174.6233 |
0.0172 USDT |
0.0169 USDT |
0.0188 USDT |
0.0183 USDT |
| 2024-01-28 |
0.0176 USDT |
10,512,911.9201 |
0.0179 USDT |
0.0170 USDT |
0.0180 USDT |
0.0172 USDT |
| 2024-01-27 |
0.0177 USDT |
6,317,063.6360 |
0.0175 USDT |
0.0173 USDT |
0.0181 USDT |
0.0179 USDT |