Identifier on Kucoin: SKEY-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-05-01 |
0.4077 USDT |
3,224,301.2234 |
0.3966 USDT |
0.3825 USDT |
0.4340 USDT |
0.4044 USDT |
| 2021-04-30 |
0.3712 USDT |
4,603,509.6190 |
0.3374 USDT |
0.3267 USDT |
0.4145 USDT |
0.3969 USDT |
| 2021-04-29 |
0.3335 USDT |
1,782,087.9513 |
0.3230 USDT |
0.3146 USDT |
0.3503 USDT |
0.3374 USDT |
| 2021-04-28 |
0.2995 USDT |
2,741,613.4610 |
0.2986 USDT |
0.2832 USDT |
0.3230 USDT |
0.3230 USDT |
| 2021-04-27 |
0.2891 USDT |
4,687,393.5140 |
0.2715 USDT |
0.2702 USDT |
0.3090 USDT |
0.2997 USDT |
| 2021-04-26 |
0.2600 USDT |
642,901.3189 |
0.2418 USDT |
0.2417 USDT |
0.2791 USDT |
0.2715 USDT |
| 2021-04-25 |
0.2519 USDT |
430,520.8383 |
0.2516 USDT |
0.2300 USDT |
0.2699 USDT |
0.2418 USDT |
| 2021-04-24 |
0.2504 USDT |
623,958.8580 |
0.2699 USDT |
0.2200 USDT |
0.2700 USDT |
0.2534 USDT |
| 2021-04-23 |
0.2670 USDT |
1,176,328.5180 |
0.2912 USDT |
0.2410 USDT |
0.2991 USDT |
0.2700 USDT |
| 2021-04-22 |
0.2744 USDT |
406,083.7146 |
0.2697 USDT |
0.2529 USDT |
0.2949 USDT |
0.2930 USDT |
| 2021-04-21 |
0.2985 USDT |
1,380,124.3816 |
0.2748 USDT |
0.2701 USDT |
0.3236 USDT |
0.2830 USDT |
| 2021-04-20 |
0.2588 USDT |
1,073,206.8786 |
0.2362 USDT |
0.2100 USDT |
0.2844 USDT |
0.2682 USDT |
| 2021-04-19 |
0.2452 USDT |
768,600.9655 |
0.2612 USDT |
0.2290 USDT |
0.2719 USDT |
0.2329 USDT |
| 2021-04-18 |
0.2250 USDT |
1,557,572.9577 |
0.2309 USDT |
0.1900 USDT |
0.2766 USDT |
0.2766 USDT |
| 2021-04-17 |
0.2311 USDT |
487,585.2100 |
0.2294 USDT |
0.2200 USDT |
0.2482 USDT |
0.2286 USDT |
| 2021-04-16 |
0.2345 USDT |
670,332.3905 |
0.2447 USDT |
0.2197 USDT |
0.2555 USDT |
0.2360 USDT |
| 2021-04-15 |
0.2444 USDT |
663,523.1348 |
0.2497 USDT |
0.2300 USDT |
0.2656 USDT |
0.2529 USDT |
| 2021-04-14 |
0.2496 USDT |
861,924.7790 |
0.2471 USDT |
0.2350 USDT |
0.2636 USDT |
0.2440 USDT |
| 2021-04-13 |
0.2559 USDT |
1,213,358.5281 |
0.2700 USDT |
0.2259 USDT |
0.2800 USDT |
0.2510 USDT |
| 2021-04-12 |
0.2674 USDT |
1,056,002.1606 |
0.2730 USDT |
0.2374 USDT |
0.2841 USDT |
0.2598 USDT |
| 2021-04-11 |
0.2850 USDT |
470,721.5207 |
0.2879 USDT |
0.2733 USDT |
0.3049 USDT |
0.2749 USDT |
| 2021-04-10 |
0.2955 USDT |
707,205.0288 |
0.2919 USDT |
0.2802 USDT |
0.3120 USDT |
0.2865 USDT |
| 2021-04-09 |
0.2862 USDT |
701,147.0348 |
0.2769 USDT |
0.2769 USDT |
0.2991 USDT |
0.2881 USDT |
| 2021-04-08 |
0.2774 USDT |
845,341.3460 |
0.2845 USDT |
0.2672 USDT |
0.2893 USDT |
0.2782 USDT |
| 2021-04-07 |
0.2794 USDT |
773,772.9566 |
0.2873 USDT |
0.2666 USDT |
0.2972 USDT |
0.2895 USDT |
| 2021-04-06 |
0.3119 USDT |
1,353,529.2209 |
0.2952 USDT |
0.2850 USDT |
0.3300 USDT |
0.3018 USDT |
| 2021-04-05 |
0.2870 USDT |
1,317,317.1976 |
0.2658 USDT |
0.2650 USDT |
0.3132 USDT |
0.3020 USDT |
| 2021-04-04 |
0.2729 USDT |
829,906.7655 |
0.2825 USDT |
0.2510 USDT |
0.2875 USDT |
0.2720 USDT |
| 2021-04-03 |
0.2897 USDT |
1,012,591.0963 |
0.2936 USDT |
0.2600 USDT |
0.3100 USDT |
0.2979 USDT |
| 2021-04-02 |
0.3056 USDT |
803,611.9539 |
0.3138 USDT |
0.2854 USDT |
0.3299 USDT |
0.3054 USDT |
| 2021-04-01 |
0.3221 USDT |
1,051,713.6865 |
0.3287 USDT |
0.3010 USDT |
0.3501 USDT |
0.3149 USDT |
| 2021-03-31 |
0.3117 USDT |
1,046,324.8355 |
0.3015 USDT |
0.2875 USDT |
0.3500 USDT |
0.3363 USDT |
| 2021-03-30 |
0.3059 USDT |
867,937.8180 |
0.3100 USDT |
0.2833 USDT |
0.3220 USDT |
0.3013 USDT |
| 2021-03-29 |
0.3273 USDT |
771,434.0014 |
0.3104 USDT |
0.3060 USDT |
0.3454 USDT |
0.3115 USDT |
| 2021-03-28 |
0.3136 USDT |
1,318,888.2134 |
0.3008 USDT |
0.2873 USDT |
0.3476 USDT |
0.3190 USDT |
| 2021-03-27 |
0.3104 USDT |
1,159,536.1044 |
0.3358 USDT |
0.2710 USDT |
0.3446 USDT |
0.3056 USDT |
| 2021-03-26 |
0.3381 USDT |
1,272,163.2708 |
0.3551 USDT |
0.2900 USDT |
0.3790 USDT |
0.3538 USDT |
| 2021-03-25 |
0.3589 USDT |
2,063,874.7895 |
0.3588 USDT |
0.3417 USDT |
0.4000 USDT |
0.3571 USDT |
| 2021-03-24 |
0.3858 USDT |
1,016,500.7218 |
0.4096 USDT |
0.3500 USDT |
0.4157 USDT |
0.3592 USDT |
| 2021-03-23 |
0.3991 USDT |
1,009,332.5044 |
0.4099 USDT |
0.3800 USDT |
0.4230 USDT |
0.4074 USDT |
| 2021-03-22 |
0.4281 USDT |
1,466,415.8689 |
0.4297 USDT |
0.4090 USDT |
0.4419 USDT |
0.4095 USDT |
| 2021-03-21 |
0.4274 USDT |
2,441,677.7051 |
0.4193 USDT |
0.3860 USDT |
0.4588 USDT |
0.4387 USDT |
| 2021-03-20 |
0.4403 USDT |
1,304,340.5350 |
0.4627 USDT |
0.4115 USDT |
0.4799 USDT |
0.4166 USDT |
| 2021-03-19 |
0.4678 USDT |
4,906,493.1292 |
0.3300 USDT |
0.3300 USDT |
1.1000 USDT |
0.4600 USDT |