Identifier on Kucoin: SKEY-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-06-20 |
0.1843 USDT |
5,738,642.3809 |
0.1885 USDT |
0.1650 USDT |
0.2050 USDT |
0.1886 USDT |
| 2021-06-19 |
0.1916 USDT |
4,299,151.5865 |
0.1937 USDT |
0.1842 USDT |
0.1995 USDT |
0.1877 USDT |
| 2021-06-18 |
0.1986 USDT |
2,246,927.9674 |
0.2116 USDT |
0.1806 USDT |
0.2227 USDT |
0.1923 USDT |
| 2021-06-17 |
0.2100 USDT |
1,716,118.7719 |
0.2054 USDT |
0.1956 USDT |
0.2198 USDT |
0.2112 USDT |
| 2021-06-16 |
0.2230 USDT |
2,964,307.5908 |
0.2340 USDT |
0.2116 USDT |
0.2340 USDT |
0.2128 USDT |
| 2021-06-15 |
0.2309 USDT |
3,961,060.8200 |
0.2304 USDT |
0.2252 USDT |
0.2398 USDT |
0.2296 USDT |
| 2021-06-14 |
0.2286 USDT |
4,748,904.1639 |
0.2248 USDT |
0.2201 USDT |
0.2357 USDT |
0.2318 USDT |
| 2021-06-13 |
0.2233 USDT |
4,215,638.4061 |
0.2232 USDT |
0.2125 USDT |
0.2399 USDT |
0.2246 USDT |
| 2021-06-12 |
0.2224 USDT |
4,385,978.3636 |
0.2177 USDT |
0.2028 USDT |
0.2332 USDT |
0.2236 USDT |
| 2021-06-11 |
0.2282 USDT |
3,338,330.9791 |
0.2139 USDT |
0.2065 USDT |
0.2501 USDT |
0.2176 USDT |
| 2021-06-10 |
0.2227 USDT |
2,159,173.9458 |
0.2230 USDT |
0.2100 USDT |
0.2600 USDT |
0.2132 USDT |
| 2021-06-09 |
0.2228 USDT |
3,692,401.1003 |
0.2225 USDT |
0.2132 USDT |
0.2332 USDT |
0.2225 USDT |
| 2021-06-08 |
0.2164 USDT |
4,949,034.9824 |
0.2235 USDT |
0.1911 USDT |
0.2346 USDT |
0.2195 USDT |
| 2021-06-07 |
0.2577 USDT |
865,112.5293 |
0.2712 USDT |
0.2125 USDT |
0.2816 USDT |
0.2313 USDT |
| 2021-06-06 |
0.2747 USDT |
2,216,678.1902 |
0.2721 USDT |
0.2680 USDT |
0.2843 USDT |
0.2714 USDT |
| 2021-06-05 |
0.2850 USDT |
2,432,370.9273 |
0.2808 USDT |
0.2712 USDT |
0.3140 USDT |
0.2722 USDT |
| 2021-06-04 |
0.2957 USDT |
2,086,807.9164 |
0.3619 USDT |
0.2714 USDT |
0.3619 USDT |
0.2947 USDT |
| 2021-06-03 |
0.3537 USDT |
5,534,138.8098 |
0.3407 USDT |
0.3383 USDT |
0.3730 USDT |
0.3568 USDT |
| 2021-06-02 |
0.3352 USDT |
6,505,964.4010 |
0.2571 USDT |
0.2531 USDT |
0.4000 USDT |
0.3310 USDT |
| 2021-06-01 |
0.2624 USDT |
1,843,358.8827 |
0.2718 USDT |
0.2407 USDT |
0.2737 USDT |
0.2570 USDT |
| 2021-05-31 |
0.2640 USDT |
1,662,936.7383 |
0.2571 USDT |
0.2411 USDT |
0.2888 USDT |
0.2716 USDT |
| 2021-05-30 |
0.2311 USDT |
3,148,259.9479 |
0.2205 USDT |
0.2121 USDT |
0.2900 USDT |
0.2454 USDT |
| 2021-05-29 |
0.2295 USDT |
4,035,094.8049 |
0.2234 USDT |
0.2074 USDT |
0.2399 USDT |
0.2126 USDT |
| 2021-05-28 |
0.2339 USDT |
2,432,799.0547 |
0.2657 USDT |
0.2150 USDT |
0.2698 USDT |
0.2222 USDT |
| 2021-05-27 |
0.2666 USDT |
2,798,657.0773 |
0.2667 USDT |
0.2455 USDT |
0.2806 USDT |
0.2601 USDT |
| 2021-05-26 |
0.2466 USDT |
2,240,576.2673 |
0.2390 USDT |
0.2307 USDT |
0.2707 USDT |
0.2683 USDT |
| 2021-05-25 |
0.2296 USDT |
2,979,437.0502 |
0.2296 USDT |
0.2123 USDT |
0.2450 USDT |
0.2292 USDT |
| 2021-05-24 |
0.2282 USDT |
551,185.9593 |
0.2080 USDT |
0.1887 USDT |
0.2545 USDT |
0.2242 USDT |
| 2021-05-23 |
0.2075 USDT |
851,631.5522 |
0.2461 USDT |
0.1758 USDT |
0.2480 USDT |
0.2080 USDT |
| 2021-05-22 |
0.2438 USDT |
508,138.2288 |
0.2408 USDT |
0.2250 USDT |
0.2764 USDT |
0.2483 USDT |
| 2021-05-21 |
0.2415 USDT |
950,178.0119 |
0.2538 USDT |
0.2310 USDT |
0.2689 USDT |
0.2499 USDT |
| 2021-05-20 |
0.2466 USDT |
1,160,064.1109 |
0.2460 USDT |
0.2212 USDT |
0.2855 USDT |
0.2523 USDT |
| 2021-05-19 |
0.2600 USDT |
1,325,368.4656 |
0.3307 USDT |
0.2002 USDT |
0.3309 USDT |
0.2468 USDT |
| 2021-05-18 |
0.3377 USDT |
426,824.4627 |
0.3266 USDT |
0.3200 USDT |
0.3641 USDT |
0.3200 USDT |
| 2021-05-17 |
0.3417 USDT |
1,179,995.3490 |
0.3272 USDT |
0.2950 USDT |
0.3950 USDT |
0.2958 USDT |
| 2021-05-16 |
0.3413 USDT |
1,131,058.0899 |
0.3391 USDT |
0.3095 USDT |
0.3633 USDT |
0.3239 USDT |
| 2021-05-15 |
0.3580 USDT |
1,160,527.7768 |
0.3760 USDT |
0.3311 USDT |
0.3778 USDT |
0.3424 USDT |
| 2021-05-14 |
0.3726 USDT |
1,576,705.2589 |
0.3563 USDT |
0.3450 USDT |
0.3990 USDT |
0.3784 USDT |
| 2021-05-13 |
0.3767 USDT |
1,870,044.8564 |
0.3900 USDT |
0.3466 USDT |
0.4169 USDT |
0.3596 USDT |
| 2021-05-12 |
0.4023 USDT |
1,960,122.0252 |
0.3788 USDT |
0.3701 USDT |
0.4570 USDT |
0.3947 USDT |
| 2021-05-11 |
0.3748 USDT |
3,894,653.8372 |
0.3748 USDT |
0.3605 USDT |
0.3960 USDT |
0.3810 USDT |
| 2021-05-10 |
0.3941 USDT |
3,498,449.3027 |
0.3833 USDT |
0.3600 USDT |
0.4290 USDT |
0.3750 USDT |
| 2021-05-09 |
0.3848 USDT |
3,060,359.5026 |
0.3926 USDT |
0.3810 USDT |
0.3998 USDT |
0.3834 USDT |
| 2021-05-08 |
0.3983 USDT |
1,683,595.2004 |
0.3894 USDT |
0.3801 USDT |
0.4096 USDT |
0.3926 USDT |
| 2021-05-07 |
0.4053 USDT |
4,303,161.1084 |
0.4309 USDT |
0.3800 USDT |
0.4332 USDT |
0.3892 USDT |
| 2021-05-06 |
0.4388 USDT |
3,674,912.2438 |
0.4508 USDT |
0.4150 USDT |
0.4640 USDT |
0.4302 USDT |
| 2021-05-05 |
0.4364 USDT |
3,301,180.7041 |
0.3976 USDT |
0.3976 USDT |
0.4615 USDT |
0.4505 USDT |
| 2021-05-04 |
0.4073 USDT |
1,775,067.0855 |
0.3973 USDT |
0.3819 USDT |
0.4480 USDT |
0.3976 USDT |
| 2021-05-03 |
0.3929 USDT |
1,822,118.8294 |
0.3920 USDT |
0.3762 USDT |
0.4008 USDT |
0.3973 USDT |
| 2021-05-02 |
0.3887 USDT |
2,979,475.8172 |
0.4043 USDT |
0.3500 USDT |
0.4200 USDT |
0.3921 USDT |