Identifier on Kucoin: SKEY-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-07-24 |
0.0146 USDT |
5,010,657.3892 |
0.0147 USDT |
0.0143 USDT |
0.0150 USDT |
0.0143 USDT |
| 2023-07-23 |
0.0146 USDT |
6,125,651.6736 |
0.0146 USDT |
0.0144 USDT |
0.0148 USDT |
0.0147 USDT |
| 2023-07-22 |
0.0146 USDT |
6,982,909.0154 |
0.0147 USDT |
0.0143 USDT |
0.0149 USDT |
0.0146 USDT |
| 2023-07-21 |
0.0147 USDT |
6,189,406.9075 |
0.0146 USDT |
0.0145 USDT |
0.0150 USDT |
0.0147 USDT |
| 2023-07-20 |
0.0148 USDT |
5,659,613.9561 |
0.0149 USDT |
0.0144 USDT |
0.0150 USDT |
0.0146 USDT |
| 2023-07-19 |
0.0145 USDT |
5,767,306.5179 |
0.0142 USDT |
0.0142 USDT |
0.0152 USDT |
0.0149 USDT |
| 2023-07-18 |
0.0143 USDT |
6,808,361.8221 |
0.0144 USDT |
0.0138 USDT |
0.0150 USDT |
0.0143 USDT |
| 2023-07-17 |
0.0143 USDT |
2,308,460.3693 |
0.0145 USDT |
0.0140 USDT |
0.0148 USDT |
0.0143 USDT |
| 2023-07-16 |
0.0145 USDT |
2,122,884.2467 |
0.0146 USDT |
0.0145 USDT |
0.0146 USDT |
0.0145 USDT |
| 2023-07-15 |
0.0142 USDT |
3,116,911.6513 |
0.0144 USDT |
0.0138 USDT |
0.0147 USDT |
0.0145 USDT |
| 2023-07-14 |
0.0146 USDT |
3,795,210.7795 |
0.0149 USDT |
0.0142 USDT |
0.0151 USDT |
0.0143 USDT |
| 2023-07-13 |
0.0141 USDT |
5,328,890.0459 |
0.0140 USDT |
0.0138 USDT |
0.0150 USDT |
0.0147 USDT |
| 2023-07-12 |
0.0140 USDT |
10,111,179.6814 |
0.0140 USDT |
0.0138 USDT |
0.0144 USDT |
0.0140 USDT |
| 2023-07-11 |
0.0140 USDT |
9,421,958.3412 |
0.0140 USDT |
0.0139 USDT |
0.0141 USDT |
0.0139 USDT |
| 2023-07-10 |
0.0140 USDT |
7,569,714.9036 |
0.0141 USDT |
0.0139 USDT |
0.0142 USDT |
0.0141 USDT |
| 2023-07-09 |
0.0141 USDT |
6,137,889.3913 |
0.0141 USDT |
0.0140 USDT |
0.0143 USDT |
0.0141 USDT |
| 2023-07-08 |
0.0140 USDT |
6,434,629.5316 |
0.0141 USDT |
0.0140 USDT |
0.0142 USDT |
0.0141 USDT |
| 2023-07-07 |
0.0139 USDT |
6,060,208.5271 |
0.0139 USDT |
0.0137 USDT |
0.0141 USDT |
0.0140 USDT |
| 2023-07-06 |
0.0146 USDT |
2,701,942.2313 |
0.0147 USDT |
0.0143 USDT |
0.0150 USDT |
0.0144 USDT |
| 2023-07-05 |
0.0148 USDT |
4,181,835.8821 |
0.0147 USDT |
0.0143 USDT |
0.0150 USDT |
0.0147 USDT |
| 2023-07-04 |
0.0150 USDT |
3,240,664.2006 |
0.0149 USDT |
0.0145 USDT |
0.0152 USDT |
0.0145 USDT |
| 2023-07-03 |
0.0150 USDT |
4,308,265.0580 |
0.0150 USDT |
0.0148 USDT |
0.0151 USDT |
0.0150 USDT |
| 2023-07-02 |
0.0150 USDT |
9,173,539.1627 |
0.0152 USDT |
0.0145 USDT |
0.0154 USDT |
0.0150 USDT |
| 2023-07-01 |
0.0149 USDT |
8,917,220.0786 |
0.0150 USDT |
0.0147 USDT |
0.0155 USDT |
0.0152 USDT |
| 2023-06-30 |
0.0147 USDT |
7,436,554.4407 |
0.0144 USDT |
0.0144 USDT |
0.0150 USDT |
0.0149 USDT |
| 2023-06-29 |
0.0144 USDT |
10,948,023.6674 |
0.0142 USDT |
0.0142 USDT |
0.0145 USDT |
0.0144 USDT |
| 2023-06-28 |
0.0145 USDT |
12,387,054.5110 |
0.0148 USDT |
0.0142 USDT |
0.0148 USDT |
0.0142 USDT |
| 2023-06-27 |
0.0146 USDT |
9,941,718.9788 |
0.0144 USDT |
0.0143 USDT |
0.0148 USDT |
0.0147 USDT |
| 2023-06-26 |
0.0146 USDT |
12,776,957.2440 |
0.0147 USDT |
0.0143 USDT |
0.0150 USDT |
0.0144 USDT |
| 2023-06-25 |
0.0147 USDT |
11,414,988.9493 |
0.0145 USDT |
0.0144 USDT |
0.0149 USDT |
0.0147 USDT |
| 2023-06-24 |
0.0145 USDT |
9,046,069.7044 |
0.0146 USDT |
0.0144 USDT |
0.0150 USDT |
0.0146 USDT |
| 2023-06-23 |
0.0145 USDT |
6,412,822.9615 |
0.0144 USDT |
0.0142 USDT |
0.0148 USDT |
0.0146 USDT |
| 2023-06-22 |
0.0146 USDT |
11,968,803.1856 |
0.0144 USDT |
0.0143 USDT |
0.0152 USDT |
0.0143 USDT |
| 2023-06-21 |
0.0140 USDT |
12,071,805.0976 |
0.0139 USDT |
0.0136 USDT |
0.0146 USDT |
0.0143 USDT |
| 2023-06-20 |
0.0137 USDT |
10,410,128.2428 |
0.0137 USDT |
0.0135 USDT |
0.0139 USDT |
0.0139 USDT |
| 2023-06-19 |
0.0137 USDT |
13,597,789.6615 |
0.0136 USDT |
0.0135 USDT |
0.0140 USDT |
0.0137 USDT |
| 2023-06-18 |
0.0136 USDT |
12,946,157.6273 |
0.0136 USDT |
0.0135 USDT |
0.0139 USDT |
0.0137 USDT |
| 2023-06-17 |
0.0137 USDT |
13,082,969.4163 |
0.0135 USDT |
0.0135 USDT |
0.0139 USDT |
0.0136 USDT |
| 2023-06-16 |
0.0133 USDT |
7,778,836.8570 |
0.0133 USDT |
0.0131 USDT |
0.0135 USDT |
0.0134 USDT |
| 2023-06-15 |
0.0129 USDT |
3,877,241.3779 |
0.0130 USDT |
0.0126 USDT |
0.0133 USDT |
0.0133 USDT |
| 2023-06-14 |
0.0132 USDT |
5,215,608.6440 |
0.0132 USDT |
0.0130 USDT |
0.0137 USDT |
0.0131 USDT |
| 2023-06-13 |
0.0136 USDT |
11,273,324.0638 |
0.0133 USDT |
0.0131 USDT |
0.0139 USDT |
0.0137 USDT |
| 2023-06-12 |
0.0135 USDT |
10,279,745.2356 |
0.0137 USDT |
0.0131 USDT |
0.0137 USDT |
0.0134 USDT |
| 2023-06-11 |
0.0137 USDT |
14,279,562.8424 |
0.0137 USDT |
0.0135 USDT |
0.0140 USDT |
0.0138 USDT |
| 2023-06-10 |
0.0137 USDT |
14,734,731.8616 |
0.0140 USDT |
0.0132 USDT |
0.0141 USDT |
0.0137 USDT |
| 2023-06-09 |
0.0140 USDT |
8,735,500.5989 |
0.0141 USDT |
0.0139 USDT |
0.0141 USDT |
0.0140 USDT |
| 2023-06-08 |
0.0141 USDT |
9,695,300.2715 |
0.0142 USDT |
0.0140 USDT |
0.0142 USDT |
0.0141 USDT |
| 2023-06-07 |
0.0142 USDT |
10,164,674.5078 |
0.0143 USDT |
0.0137 USDT |
0.0145 USDT |
0.0142 USDT |
| 2023-06-06 |
0.0139 USDT |
8,772,746.5752 |
0.0137 USDT |
0.0136 USDT |
0.0144 USDT |
0.0143 USDT |
| 2023-06-05 |
0.0139 USDT |
9,788,608.0490 |
0.0146 USDT |
0.0135 USDT |
0.0146 USDT |
0.0137 USDT |