Identifier on Kucoin: SKEY-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-02-24 |
0.0185 USDT |
7,244,017.1688 |
0.0188 USDT |
0.0176 USDT |
0.0189 USDT |
0.0182 USDT |
| 2023-02-23 |
0.0190 USDT |
7,697,850.5456 |
0.0189 USDT |
0.0187 USDT |
0.0192 USDT |
0.0188 USDT |
| 2023-02-22 |
0.0182 USDT |
7,663,460.2370 |
0.0184 USDT |
0.0179 USDT |
0.0189 USDT |
0.0187 USDT |
| 2023-02-21 |
0.0191 USDT |
8,886,648.9582 |
0.0189 USDT |
0.0185 USDT |
0.0195 USDT |
0.0186 USDT |
| 2023-02-20 |
0.0191 USDT |
8,025,879.3992 |
0.0186 USDT |
0.0186 USDT |
0.0200 USDT |
0.0193 USDT |
| 2023-02-19 |
0.0185 USDT |
8,093,749.0172 |
0.0187 USDT |
0.0182 USDT |
0.0193 USDT |
0.0186 USDT |
| 2023-02-18 |
0.0187 USDT |
3,929,237.7660 |
0.0181 USDT |
0.0179 USDT |
0.0195 USDT |
0.0187 USDT |
| 2023-02-17 |
0.0181 USDT |
9,449,837.7052 |
0.0178 USDT |
0.0176 USDT |
0.0186 USDT |
0.0186 USDT |
| 2023-02-16 |
0.0184 USDT |
10,552,141.8217 |
0.0180 USDT |
0.0177 USDT |
0.0190 USDT |
0.0185 USDT |
| 2023-02-15 |
0.0175 USDT |
11,388,857.8953 |
0.0170 USDT |
0.0169 USDT |
0.0180 USDT |
0.0179 USDT |
| 2023-02-14 |
0.0166 USDT |
9,188,066.9604 |
0.0165 USDT |
0.0161 USDT |
0.0178 USDT |
0.0170 USDT |
| 2023-02-13 |
0.0165 USDT |
11,070,424.3502 |
0.0169 USDT |
0.0160 USDT |
0.0170 USDT |
0.0164 USDT |
| 2023-02-12 |
0.0168 USDT |
12,838,164.0104 |
0.0164 USDT |
0.0163 USDT |
0.0177 USDT |
0.0166 USDT |
| 2023-02-11 |
0.0164 USDT |
10,686,069.5541 |
0.0162 USDT |
0.0160 USDT |
0.0170 USDT |
0.0164 USDT |
| 2023-02-10 |
0.0162 USDT |
11,269,373.0737 |
0.0161 USDT |
0.0160 USDT |
0.0165 USDT |
0.0163 USDT |
| 2023-02-09 |
0.0172 USDT |
11,619,671.6718 |
0.0177 USDT |
0.0164 USDT |
0.0178 USDT |
0.0164 USDT |
| 2023-02-08 |
0.0173 USDT |
8,292,991.6996 |
0.0172 USDT |
0.0169 USDT |
0.0177 USDT |
0.0174 USDT |
| 2023-02-07 |
0.0167 USDT |
10,233,457.3669 |
0.0164 USDT |
0.0164 USDT |
0.0173 USDT |
0.0172 USDT |
| 2023-02-06 |
0.0166 USDT |
10,183,744.3407 |
0.0161 USDT |
0.0161 USDT |
0.0169 USDT |
0.0168 USDT |
| 2023-02-05 |
0.0166 USDT |
11,551,168.7213 |
0.0176 USDT |
0.0162 USDT |
0.0176 USDT |
0.0165 USDT |
| 2023-02-04 |
0.0171 USDT |
12,373,245.8140 |
0.0168 USDT |
0.0168 USDT |
0.0176 USDT |
0.0171 USDT |
| 2023-02-03 |
0.0173 USDT |
9,272,901.8845 |
0.0173 USDT |
0.0166 USDT |
0.0178 USDT |
0.0167 USDT |
| 2023-02-02 |
0.0177 USDT |
12,418,638.2540 |
0.0177 USDT |
0.0174 USDT |
0.0179 USDT |
0.0178 USDT |
| 2023-02-01 |
0.0168 USDT |
11,430,148.4159 |
0.0168 USDT |
0.0164 USDT |
0.0173 USDT |
0.0172 USDT |
| 2023-01-31 |
0.0164 USDT |
6,029,744.9889 |
0.0162 USDT |
0.0158 USDT |
0.0169 USDT |
0.0167 USDT |
| 2023-01-30 |
0.0173 USDT |
8,021,949.6852 |
0.0174 USDT |
0.0161 USDT |
0.0179 USDT |
0.0163 USDT |
| 2023-01-29 |
0.0174 USDT |
8,260,958.0002 |
0.0170 USDT |
0.0170 USDT |
0.0179 USDT |
0.0173 USDT |
| 2023-01-28 |
0.0173 USDT |
11,890,643.9057 |
0.0176 USDT |
0.0168 USDT |
0.0179 USDT |
0.0168 USDT |
| 2023-01-27 |
0.0177 USDT |
8,042,924.4915 |
0.0179 USDT |
0.0174 USDT |
0.0180 USDT |
0.0178 USDT |
| 2023-01-26 |
0.0178 USDT |
12,140,183.6070 |
0.0179 USDT |
0.0175 USDT |
0.0181 USDT |
0.0178 USDT |
| 2023-01-25 |
0.0172 USDT |
11,207,829.0348 |
0.0174 USDT |
0.0170 USDT |
0.0188 USDT |
0.0179 USDT |
| 2023-01-24 |
0.0176 USDT |
13,457,108.5864 |
0.0174 USDT |
0.0173 USDT |
0.0182 USDT |
0.0174 USDT |
| 2023-01-23 |
0.0172 USDT |
9,782,650.4393 |
0.0171 USDT |
0.0171 USDT |
0.0177 USDT |
0.0173 USDT |
| 2023-01-22 |
0.0173 USDT |
10,129,642.8410 |
0.0175 USDT |
0.0170 USDT |
0.0177 USDT |
0.0171 USDT |
| 2023-01-21 |
0.0171 USDT |
10,151,669.7329 |
0.0173 USDT |
0.0168 USDT |
0.0175 USDT |
0.0173 USDT |
| 2023-01-20 |
0.0163 USDT |
8,344,721.2029 |
0.0157 USDT |
0.0157 USDT |
0.0171 USDT |
0.0169 USDT |
| 2023-01-19 |
0.0156 USDT |
14,229,661.8131 |
0.0157 USDT |
0.0145 USDT |
0.0159 USDT |
0.0154 USDT |
| 2023-01-18 |
0.0159 USDT |
7,272,115.8106 |
0.0158 USDT |
0.0156 USDT |
0.0165 USDT |
0.0158 USDT |
| 2023-01-17 |
0.0155 USDT |
14,989,208.8903 |
0.0153 USDT |
0.0151 USDT |
0.0160 USDT |
0.0160 USDT |
| 2023-01-16 |
0.0153 USDT |
11,192,444.5463 |
0.0150 USDT |
0.0149 USDT |
0.0157 USDT |
0.0153 USDT |
| 2023-01-15 |
0.0149 USDT |
9,142,051.5661 |
0.0150 USDT |
0.0147 USDT |
0.0153 USDT |
0.0150 USDT |
| 2023-01-14 |
0.0151 USDT |
13,896,620.2146 |
0.0149 USDT |
0.0148 USDT |
0.0157 USDT |
0.0149 USDT |
| 2023-01-13 |
0.0142 USDT |
13,955,356.7644 |
0.0145 USDT |
0.0138 USDT |
0.0150 USDT |
0.0144 USDT |
| 2023-01-12 |
0.0144 USDT |
10,368,091.3169 |
0.0142 USDT |
0.0136 USDT |
0.0147 USDT |
0.0147 USDT |
| 2023-01-11 |
0.0136 USDT |
4,967,745.0368 |
0.0135 USDT |
0.0134 USDT |
0.0151 USDT |
0.0137 USDT |
| 2023-01-10 |
0.0135 USDT |
7,897,028.6376 |
0.0134 USDT |
0.0132 USDT |
0.0138 USDT |
0.0134 USDT |
| 2023-01-09 |
0.0132 USDT |
11,564,420.2901 |
0.0127 USDT |
0.0126 USDT |
0.0141 USDT |
0.0134 USDT |
| 2023-01-08 |
0.0125 USDT |
15,405,733.2368 |
0.0125 USDT |
0.0123 USDT |
0.0127 USDT |
0.0125 USDT |
| 2023-01-07 |
0.0124 USDT |
11,464,664.1716 |
0.0124 USDT |
0.0122 USDT |
0.0127 USDT |
0.0125 USDT |
| 2023-01-06 |
0.0124 USDT |
9,188,170.7397 |
0.0126 USDT |
0.0122 USDT |
0.0129 USDT |
0.0124 USDT |