Identifier on Kucoin: SKEY-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-01-05 |
0.0128 USDT |
14,570,899.0654 |
0.0129 USDT |
0.0124 USDT |
0.0131 USDT |
0.0125 USDT |
| 2023-01-04 |
0.0126 USDT |
14,038,264.5060 |
0.0119 USDT |
0.0118 USDT |
0.0131 USDT |
0.0127 USDT |
| 2023-01-03 |
0.0119 USDT |
7,968,063.0499 |
0.0122 USDT |
0.0115 USDT |
0.0123 USDT |
0.0118 USDT |
| 2023-01-02 |
0.0116 USDT |
10,970,896.3902 |
0.0116 USDT |
0.0114 USDT |
0.0125 USDT |
0.0120 USDT |
| 2023-01-01 |
0.0120 USDT |
12,043,838.0719 |
0.0123 USDT |
0.0115 USDT |
0.0125 USDT |
0.0116 USDT |
| 2022-12-31 |
0.0121 USDT |
16,235,553.1012 |
0.0120 USDT |
0.0119 USDT |
0.0129 USDT |
0.0123 USDT |
| 2022-12-30 |
0.0120 USDT |
10,153,193.3454 |
0.0124 USDT |
0.0117 USDT |
0.0125 USDT |
0.0117 USDT |
| 2022-12-29 |
0.0126 USDT |
11,912,751.3856 |
0.0129 USDT |
0.0118 USDT |
0.0130 USDT |
0.0123 USDT |
| 2022-12-28 |
0.0133 USDT |
14,246,261.9854 |
0.0138 USDT |
0.0130 USDT |
0.0139 USDT |
0.0132 USDT |
| 2022-12-27 |
0.0143 USDT |
12,674,628.2282 |
0.0146 USDT |
0.0134 USDT |
0.0147 USDT |
0.0139 USDT |
| 2022-12-26 |
0.0148 USDT |
10,076,885.4189 |
0.0148 USDT |
0.0146 USDT |
0.0150 USDT |
0.0146 USDT |
| 2022-12-25 |
0.0148 USDT |
14,412,978.0084 |
0.0147 USDT |
0.0146 USDT |
0.0150 USDT |
0.0148 USDT |
| 2022-12-24 |
0.0146 USDT |
12,436,428.8073 |
0.0148 USDT |
0.0144 USDT |
0.0148 USDT |
0.0146 USDT |
| 2022-12-23 |
0.0146 USDT |
14,435,390.3120 |
0.0145 USDT |
0.0144 USDT |
0.0149 USDT |
0.0146 USDT |
| 2022-12-22 |
0.0144 USDT |
7,198,805.1896 |
0.0141 USDT |
0.0141 USDT |
0.0147 USDT |
0.0142 USDT |
| 2022-12-21 |
0.0143 USDT |
10,496,279.6487 |
0.0147 USDT |
0.0137 USDT |
0.0149 USDT |
0.0143 USDT |
| 2022-12-20 |
0.0147 USDT |
10,417,375.1314 |
0.0148 USDT |
0.0142 USDT |
0.0153 USDT |
0.0145 USDT |
| 2022-12-19 |
0.0148 USDT |
9,446,890.0936 |
0.0147 USDT |
0.0145 USDT |
0.0150 USDT |
0.0149 USDT |
| 2022-12-18 |
0.0146 USDT |
12,116,922.2909 |
0.0145 USDT |
0.0144 USDT |
0.0150 USDT |
0.0148 USDT |
| 2022-12-17 |
0.0145 USDT |
7,083,680.3631 |
0.0146 USDT |
0.0142 USDT |
0.0154 USDT |
0.0144 USDT |
| 2022-12-16 |
0.0149 USDT |
17,435,869.8288 |
0.0150 USDT |
0.0148 USDT |
0.0151 USDT |
0.0149 USDT |
| 2022-12-15 |
0.0153 USDT |
9,376,226.9657 |
0.0154 USDT |
0.0149 USDT |
0.0158 USDT |
0.0150 USDT |
| 2022-12-14 |
0.0157 USDT |
10,510,985.4729 |
0.0160 USDT |
0.0150 USDT |
0.0162 USDT |
0.0154 USDT |
| 2022-12-13 |
0.0151 USDT |
3,493,425.3244 |
0.0149 USDT |
0.0146 USDT |
0.0161 USDT |
0.0160 USDT |
| 2022-12-12 |
0.0148 USDT |
12,924,334.6619 |
0.0149 USDT |
0.0145 USDT |
0.0150 USDT |
0.0149 USDT |
| 2022-12-11 |
0.0154 USDT |
14,502,739.1426 |
0.0154 USDT |
0.0149 USDT |
0.0157 USDT |
0.0150 USDT |
| 2022-12-10 |
0.0153 USDT |
4,810,285.2377 |
0.0154 USDT |
0.0149 USDT |
0.0154 USDT |
0.0153 USDT |
| 2022-12-09 |
0.0152 USDT |
7,277,410.1505 |
0.0152 USDT |
0.0152 USDT |
0.0155 USDT |
0.0154 USDT |
| 2022-12-08 |
0.0146 USDT |
4,652,723.3504 |
0.0146 USDT |
0.0145 USDT |
0.0148 USDT |
0.0146 USDT |
| 2022-12-07 |
0.0150 USDT |
11,104,476.4856 |
0.0152 USDT |
0.0145 USDT |
0.0155 USDT |
0.0148 USDT |
| 2022-12-06 |
0.0153 USDT |
10,076,223.8272 |
0.0150 USDT |
0.0150 USDT |
0.0155 USDT |
0.0151 USDT |
| 2022-12-05 |
0.0156 USDT |
11,926,655.8383 |
0.0156 USDT |
0.0149 USDT |
0.0159 USDT |
0.0150 USDT |
| 2022-12-04 |
0.0149 USDT |
12,003,602.9186 |
0.0149 USDT |
0.0145 USDT |
0.0160 USDT |
0.0154 USDT |
| 2022-12-03 |
0.0151 USDT |
10,022,291.8349 |
0.0155 USDT |
0.0146 USDT |
0.0155 USDT |
0.0151 USDT |
| 2022-12-02 |
0.0153 USDT |
16,610,389.0453 |
0.0152 USDT |
0.0146 USDT |
0.0164 USDT |
0.0155 USDT |
| 2022-12-01 |
0.0152 USDT |
16,099,103.1882 |
0.0156 USDT |
0.0149 USDT |
0.0169 USDT |
0.0152 USDT |
| 2022-11-30 |
0.0160 USDT |
11,749,583.7892 |
0.0164 USDT |
0.0152 USDT |
0.0180 USDT |
0.0157 USDT |
| 2022-11-29 |
0.0164 USDT |
1,227,982.6987 |
0.0156 USDT |
0.0153 USDT |
0.0174 USDT |
0.0160 USDT |
| 2022-11-28 |
0.0155 USDT |
1,134,575.6771 |
0.0161 USDT |
0.0150 USDT |
0.0161 USDT |
0.0153 USDT |
| 2022-11-27 |
0.0163 USDT |
1,839,492.8550 |
0.0159 USDT |
0.0157 USDT |
0.0175 USDT |
0.0162 USDT |
| 2022-11-26 |
0.0165 USDT |
1,433,794.9654 |
0.0164 USDT |
0.0159 USDT |
0.0175 USDT |
0.0159 USDT |
| 2022-11-25 |
0.0164 USDT |
599,568.7558 |
0.0170 USDT |
0.0158 USDT |
0.0170 USDT |
0.0165 USDT |
| 2022-11-24 |
0.0170 USDT |
545,942.6621 |
0.0165 USDT |
0.0165 USDT |
0.0179 USDT |
0.0169 USDT |
| 2022-11-23 |
0.0156 USDT |
2,054,844.8035 |
0.0154 USDT |
0.0152 USDT |
0.0164 USDT |
0.0159 USDT |
| 2022-11-22 |
0.0151 USDT |
2,971,661.8431 |
0.0150 USDT |
0.0146 USDT |
0.0159 USDT |
0.0152 USDT |
| 2022-11-21 |
0.0151 USDT |
7,951,609.0771 |
0.0160 USDT |
0.0146 USDT |
0.0160 USDT |
0.0151 USDT |
| 2022-11-20 |
0.0158 USDT |
6,700,858.1785 |
0.0160 USDT |
0.0154 USDT |
0.0163 USDT |
0.0159 USDT |
| 2022-11-19 |
0.0160 USDT |
2,394,286.0631 |
0.0159 USDT |
0.0158 USDT |
0.0161 USDT |
0.0159 USDT |
| 2022-11-18 |
0.0158 USDT |
5,292,014.6988 |
0.0157 USDT |
0.0154 USDT |
0.0165 USDT |
0.0159 USDT |
| 2022-11-17 |
0.0148 USDT |
6,875,060.8865 |
0.0146 USDT |
0.0142 USDT |
0.0156 USDT |
0.0152 USDT |