Identifier on Kucoin: SKEY-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-04-15 |
0.0148 USDT |
4,951,290.9121 |
0.0148 USDT |
0.0146 USDT |
0.0150 USDT |
0.0147 USDT |
| 2023-04-14 |
0.0145 USDT |
8,320,603.2159 |
0.0139 USDT |
0.0138 USDT |
0.0150 USDT |
0.0149 USDT |
| 2023-04-13 |
0.0137 USDT |
10,251,758.7303 |
0.0136 USDT |
0.0134 USDT |
0.0139 USDT |
0.0138 USDT |
| 2023-04-12 |
0.0134 USDT |
6,684,136.7311 |
0.0132 USDT |
0.0129 USDT |
0.0139 USDT |
0.0136 USDT |
| 2023-04-11 |
0.0134 USDT |
8,677,056.3493 |
0.0135 USDT |
0.0132 USDT |
0.0140 USDT |
0.0132 USDT |
| 2023-04-10 |
0.0132 USDT |
10,571,857.3109 |
0.0130 USDT |
0.0128 USDT |
0.0137 USDT |
0.0136 USDT |
| 2023-04-09 |
0.0130 USDT |
10,140,017.7627 |
0.0130 USDT |
0.0126 USDT |
0.0135 USDT |
0.0133 USDT |
| 2023-04-08 |
0.0133 USDT |
11,111,985.1073 |
0.0133 USDT |
0.0127 USDT |
0.0136 USDT |
0.0128 USDT |
| 2023-04-07 |
0.0133 USDT |
4,904,268.2947 |
0.0135 USDT |
0.0128 USDT |
0.0140 USDT |
0.0133 USDT |
| 2023-04-06 |
0.0138 USDT |
7,278,294.6049 |
0.0138 USDT |
0.0134 USDT |
0.0141 USDT |
0.0135 USDT |
| 2023-04-05 |
0.0137 USDT |
7,721,976.5420 |
0.0139 USDT |
0.0132 USDT |
0.0143 USDT |
0.0135 USDT |
| 2023-04-04 |
0.0134 USDT |
7,046,935.9800 |
0.0126 USDT |
0.0124 USDT |
0.0139 USDT |
0.0134 USDT |
| 2023-04-03 |
0.0132 USDT |
7,203,371.2034 |
0.0129 USDT |
0.0126 USDT |
0.0136 USDT |
0.0133 USDT |
| 2023-04-02 |
0.0140 USDT |
7,109,818.8288 |
0.0144 USDT |
0.0123 USDT |
0.0148 USDT |
0.0129 USDT |
| 2023-04-01 |
0.0148 USDT |
8,794,188.2804 |
0.0153 USDT |
0.0138 USDT |
0.0155 USDT |
0.0149 USDT |
| 2023-03-31 |
0.0161 USDT |
9,801,244.3491 |
0.0160 USDT |
0.0153 USDT |
0.0166 USDT |
0.0156 USDT |
| 2023-03-30 |
0.0162 USDT |
7,162,336.9775 |
0.0163 USDT |
0.0158 USDT |
0.0164 USDT |
0.0160 USDT |
| 2023-03-29 |
0.0161 USDT |
5,559,011.4623 |
0.0160 USDT |
0.0158 USDT |
0.0179 USDT |
0.0160 USDT |
| 2023-03-28 |
0.0155 USDT |
6,416,342.6233 |
0.0155 USDT |
0.0151 USDT |
0.0161 USDT |
0.0160 USDT |
| 2023-03-27 |
0.0158 USDT |
7,360,133.5557 |
0.0165 USDT |
0.0150 USDT |
0.0165 USDT |
0.0154 USDT |
| 2023-03-26 |
0.0158 USDT |
8,877,889.3430 |
0.0155 USDT |
0.0155 USDT |
0.0166 USDT |
0.0165 USDT |
| 2023-03-25 |
0.0157 USDT |
7,438,437.5496 |
0.0157 USDT |
0.0154 USDT |
0.0162 USDT |
0.0155 USDT |
| 2023-03-24 |
0.0160 USDT |
7,727,859.6176 |
0.0161 USDT |
0.0156 USDT |
0.0166 USDT |
0.0158 USDT |
| 2023-03-23 |
0.0160 USDT |
8,230,839.4610 |
0.0160 USDT |
0.0157 USDT |
0.0164 USDT |
0.0161 USDT |
| 2023-03-22 |
0.0168 USDT |
8,839,078.6777 |
0.0168 USDT |
0.0158 USDT |
0.0171 USDT |
0.0160 USDT |
| 2023-03-21 |
0.0173 USDT |
7,408,660.9854 |
0.0173 USDT |
0.0164 USDT |
0.0174 USDT |
0.0170 USDT |
| 2023-03-20 |
0.0176 USDT |
8,875,510.8537 |
0.0178 USDT |
0.0172 USDT |
0.0183 USDT |
0.0173 USDT |
| 2023-03-19 |
0.0182 USDT |
8,350,718.4586 |
0.0183 USDT |
0.0177 USDT |
0.0187 USDT |
0.0183 USDT |
| 2023-03-18 |
0.0185 USDT |
4,930,961.2179 |
0.0183 USDT |
0.0182 USDT |
0.0190 USDT |
0.0184 USDT |
| 2023-03-17 |
0.0178 USDT |
7,168,535.2502 |
0.0176 USDT |
0.0174 USDT |
0.0184 USDT |
0.0183 USDT |
| 2023-03-16 |
0.0172 USDT |
8,180,484.1206 |
0.0176 USDT |
0.0170 USDT |
0.0179 USDT |
0.0172 USDT |
| 2023-03-15 |
0.0176 USDT |
7,771,345.9236 |
0.0176 USDT |
0.0170 USDT |
0.0180 USDT |
0.0171 USDT |
| 2023-03-14 |
0.0180 USDT |
7,986,905.7491 |
0.0174 USDT |
0.0174 USDT |
0.0186 USDT |
0.0176 USDT |
| 2023-03-13 |
0.0173 USDT |
8,676,913.7824 |
0.0169 USDT |
0.0167 USDT |
0.0178 USDT |
0.0175 USDT |
| 2023-03-12 |
0.0160 USDT |
8,568,841.8239 |
0.0159 USDT |
0.0155 USDT |
0.0175 USDT |
0.0169 USDT |
| 2023-03-11 |
0.0159 USDT |
9,229,023.4607 |
0.0154 USDT |
0.0154 USDT |
0.0165 USDT |
0.0159 USDT |
| 2023-03-10 |
0.0156 USDT |
9,797,140.6713 |
0.0160 USDT |
0.0150 USDT |
0.0161 USDT |
0.0154 USDT |
| 2023-03-09 |
0.0165 USDT |
6,503,289.2134 |
0.0165 USDT |
0.0162 USDT |
0.0168 USDT |
0.0164 USDT |
| 2023-03-08 |
0.0181 USDT |
7,455,955.7733 |
0.0187 USDT |
0.0171 USDT |
0.0188 USDT |
0.0171 USDT |
| 2023-03-07 |
0.0193 USDT |
6,398,525.2871 |
0.0193 USDT |
0.0187 USDT |
0.0197 USDT |
0.0189 USDT |
| 2023-03-06 |
0.0200 USDT |
7,866,531.7045 |
0.0188 USDT |
0.0188 USDT |
0.0226 USDT |
0.0193 USDT |
| 2023-03-05 |
0.0188 USDT |
5,770,820.1852 |
0.0182 USDT |
0.0182 USDT |
0.0191 USDT |
0.0190 USDT |
| 2023-03-04 |
0.0185 USDT |
7,683,342.0017 |
0.0185 USDT |
0.0182 USDT |
0.0189 USDT |
0.0183 USDT |
| 2023-03-03 |
0.0183 USDT |
6,373,872.9969 |
0.0185 USDT |
0.0179 USDT |
0.0186 USDT |
0.0181 USDT |
| 2023-03-02 |
0.0186 USDT |
6,748,322.0226 |
0.0182 USDT |
0.0180 USDT |
0.0193 USDT |
0.0183 USDT |
| 2023-03-01 |
0.0181 USDT |
7,529,179.1189 |
0.0180 USDT |
0.0178 USDT |
0.0184 USDT |
0.0179 USDT |
| 2023-02-28 |
0.0182 USDT |
8,796,254.3916 |
0.0182 USDT |
0.0178 USDT |
0.0184 USDT |
0.0182 USDT |
| 2023-02-27 |
0.0185 USDT |
6,429,119.6925 |
0.0186 USDT |
0.0182 USDT |
0.0187 USDT |
0.0185 USDT |
| 2023-02-26 |
0.0181 USDT |
7,931,509.6878 |
0.0181 USDT |
0.0179 USDT |
0.0189 USDT |
0.0188 USDT |
| 2023-02-25 |
0.0183 USDT |
6,411,933.6179 |
0.0183 USDT |
0.0181 USDT |
0.0185 USDT |
0.0182 USDT |