Identifier on Kucoin: SKEY-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-06-04 |
0.0146 USDT |
8,769,403.7888 |
0.0147 USDT |
0.0143 USDT |
0.0154 USDT |
0.0146 USDT |
| 2023-06-03 |
0.0147 USDT |
8,797,508.2766 |
0.0146 USDT |
0.0144 USDT |
0.0149 USDT |
0.0147 USDT |
| 2023-06-02 |
0.0145 USDT |
7,010,150.9258 |
0.0142 USDT |
0.0141 USDT |
0.0149 USDT |
0.0146 USDT |
| 2023-06-01 |
0.0141 USDT |
7,542,442.5471 |
0.0142 USDT |
0.0138 USDT |
0.0144 USDT |
0.0142 USDT |
| 2023-05-31 |
0.0141 USDT |
8,581,576.7187 |
0.0145 USDT |
0.0138 USDT |
0.0145 USDT |
0.0141 USDT |
| 2023-05-30 |
0.0141 USDT |
6,228,097.7275 |
0.0140 USDT |
0.0138 USDT |
0.0154 USDT |
0.0146 USDT |
| 2023-05-29 |
0.0138 USDT |
1,642,898.3049 |
0.0138 USDT |
0.0133 USDT |
0.0145 USDT |
0.0139 USDT |
| 2023-05-28 |
0.0133 USDT |
3,258,892.3242 |
0.0131 USDT |
0.0130 USDT |
0.0139 USDT |
0.0137 USDT |
| 2023-05-27 |
0.0131 USDT |
10,891,647.5763 |
0.0131 USDT |
0.0130 USDT |
0.0132 USDT |
0.0131 USDT |
| 2023-05-26 |
0.0131 USDT |
12,182,354.7246 |
0.0129 USDT |
0.0129 USDT |
0.0132 USDT |
0.0130 USDT |
| 2023-05-25 |
0.0131 USDT |
12,477,162.5400 |
0.0132 USDT |
0.0127 USDT |
0.0133 USDT |
0.0129 USDT |
| 2023-05-24 |
0.0132 USDT |
14,497,119.4742 |
0.0133 USDT |
0.0131 USDT |
0.0134 USDT |
0.0132 USDT |
| 2023-05-23 |
0.0135 USDT |
10,510,476.2577 |
0.0133 USDT |
0.0132 USDT |
0.0138 USDT |
0.0136 USDT |
| 2023-05-22 |
0.0133 USDT |
12,313,895.9523 |
0.0133 USDT |
0.0130 USDT |
0.0138 USDT |
0.0134 USDT |
| 2023-05-21 |
0.0136 USDT |
8,911,126.9381 |
0.0138 USDT |
0.0132 USDT |
0.0139 USDT |
0.0133 USDT |
| 2023-05-20 |
0.0139 USDT |
13,126,160.9793 |
0.0141 USDT |
0.0137 USDT |
0.0143 USDT |
0.0137 USDT |
| 2023-05-19 |
0.0135 USDT |
10,072,472.2170 |
0.0134 USDT |
0.0132 USDT |
0.0143 USDT |
0.0140 USDT |
| 2023-05-18 |
0.0135 USDT |
9,106,041.9590 |
0.0135 USDT |
0.0132 USDT |
0.0140 USDT |
0.0133 USDT |
| 2023-05-17 |
0.0131 USDT |
11,736,062.9493 |
0.0131 USDT |
0.0127 USDT |
0.0136 USDT |
0.0135 USDT |
| 2023-05-16 |
0.0130 USDT |
10,816,299.0814 |
0.0133 USDT |
0.0126 USDT |
0.0135 USDT |
0.0126 USDT |
| 2023-05-15 |
0.0128 USDT |
8,015,155.1685 |
0.0125 USDT |
0.0125 USDT |
0.0132 USDT |
0.0130 USDT |
| 2023-05-14 |
0.0127 USDT |
13,529,100.8208 |
0.0129 USDT |
0.0121 USDT |
0.0132 USDT |
0.0125 USDT |
| 2023-05-13 |
0.0126 USDT |
12,326,490.4893 |
0.0126 USDT |
0.0123 USDT |
0.0132 USDT |
0.0130 USDT |
| 2023-05-12 |
0.0124 USDT |
13,227,205.5583 |
0.0122 USDT |
0.0120 USDT |
0.0128 USDT |
0.0124 USDT |
| 2023-05-11 |
0.0123 USDT |
8,725,094.6539 |
0.0127 USDT |
0.0116 USDT |
0.0128 USDT |
0.0120 USDT |
| 2023-05-10 |
0.0127 USDT |
15,735,801.2134 |
0.0126 USDT |
0.0125 USDT |
0.0132 USDT |
0.0127 USDT |
| 2023-05-09 |
0.0118 USDT |
12,632,866.2162 |
0.0118 USDT |
0.0116 USDT |
0.0128 USDT |
0.0122 USDT |
| 2023-05-08 |
0.0120 USDT |
11,996,157.7452 |
0.0121 USDT |
0.0117 USDT |
0.0130 USDT |
0.0118 USDT |
| 2023-05-07 |
0.0125 USDT |
12,199,097.3946 |
0.0127 USDT |
0.0118 USDT |
0.0128 USDT |
0.0123 USDT |
| 2023-05-06 |
0.0128 USDT |
12,048,832.5589 |
0.0131 USDT |
0.0126 USDT |
0.0134 USDT |
0.0127 USDT |
| 2023-05-05 |
0.0128 USDT |
8,614,811.3350 |
0.0126 USDT |
0.0123 USDT |
0.0134 USDT |
0.0130 USDT |
| 2023-05-04 |
0.0129 USDT |
12,962,476.2397 |
0.0127 USDT |
0.0125 USDT |
0.0136 USDT |
0.0126 USDT |
| 2023-05-03 |
0.0128 USDT |
10,956,635.4462 |
0.0129 USDT |
0.0122 USDT |
0.0135 USDT |
0.0127 USDT |
| 2023-05-02 |
0.0123 USDT |
9,931,199.9495 |
0.0135 USDT |
0.0118 USDT |
0.0136 USDT |
0.0130 USDT |
| 2023-05-01 |
0.0138 USDT |
8,088,772.7564 |
0.0139 USDT |
0.0132 USDT |
0.0143 USDT |
0.0134 USDT |
| 2023-04-30 |
0.0137 USDT |
13,903,190.0326 |
0.0133 USDT |
0.0133 USDT |
0.0144 USDT |
0.0139 USDT |
| 2023-04-29 |
0.0138 USDT |
7,905,120.0004 |
0.0139 USDT |
0.0132 USDT |
0.0141 USDT |
0.0134 USDT |
| 2023-04-28 |
0.0138 USDT |
12,171,912.2443 |
0.0146 USDT |
0.0134 USDT |
0.0146 USDT |
0.0139 USDT |
| 2023-04-27 |
0.0145 USDT |
8,961,478.0604 |
0.0141 USDT |
0.0141 USDT |
0.0147 USDT |
0.0146 USDT |
| 2023-04-26 |
0.0151 USDT |
12,401,429.2210 |
0.0151 USDT |
0.0144 USDT |
0.0153 USDT |
0.0144 USDT |
| 2023-04-25 |
0.0148 USDT |
9,380,588.5540 |
0.0150 USDT |
0.0143 USDT |
0.0152 USDT |
0.0145 USDT |
| 2023-04-24 |
0.0149 USDT |
10,292,396.6321 |
0.0146 USDT |
0.0142 USDT |
0.0156 USDT |
0.0150 USDT |
| 2023-04-23 |
0.0146 USDT |
9,108,419.5738 |
0.0146 USDT |
0.0142 USDT |
0.0151 USDT |
0.0146 USDT |
| 2023-04-22 |
0.0145 USDT |
8,481,629.1294 |
0.0144 USDT |
0.0143 USDT |
0.0147 USDT |
0.0144 USDT |
| 2023-04-21 |
0.0147 USDT |
8,769,386.4950 |
0.0148 USDT |
0.0143 USDT |
0.0153 USDT |
0.0144 USDT |
| 2023-04-20 |
0.0152 USDT |
3,362,646.2233 |
0.0147 USDT |
0.0143 USDT |
0.0157 USDT |
0.0146 USDT |
| 2023-04-19 |
0.0149 USDT |
3,030,961.5438 |
0.0152 USDT |
0.0145 USDT |
0.0154 USDT |
0.0149 USDT |
| 2023-04-18 |
0.0155 USDT |
9,486,797.9701 |
0.0157 USDT |
0.0146 USDT |
0.0166 USDT |
0.0152 USDT |
| 2023-04-17 |
0.0151 USDT |
9,691,885.2977 |
0.0149 USDT |
0.0147 USDT |
0.0165 USDT |
0.0157 USDT |
| 2023-04-16 |
0.0148 USDT |
7,045,671.5245 |
0.0147 USDT |
0.0143 USDT |
0.0151 USDT |
0.0150 USDT |