Identifier on Kucoin: SKEY-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-11-16 |
0.0149 USDT |
3,925,275.2685 |
0.0147 USDT |
0.0146 USDT |
0.0152 USDT |
0.0147 USDT |
| 2022-11-15 |
0.0150 USDT |
6,283,662.0901 |
0.0151 USDT |
0.0144 USDT |
0.0160 USDT |
0.0148 USDT |
| 2022-11-14 |
0.0152 USDT |
19,006,948.6748 |
0.0158 USDT |
0.0147 USDT |
0.0159 USDT |
0.0152 USDT |
| 2022-11-13 |
0.0158 USDT |
17,703,349.9866 |
0.0159 USDT |
0.0157 USDT |
0.0162 USDT |
0.0158 USDT |
| 2022-11-12 |
0.0161 USDT |
23,245,256.0937 |
0.0162 USDT |
0.0157 USDT |
0.0165 USDT |
0.0161 USDT |
| 2022-11-11 |
0.0164 USDT |
20,097,193.9940 |
0.0171 USDT |
0.0160 USDT |
0.0171 USDT |
0.0162 USDT |
| 2022-11-10 |
0.0161 USDT |
19,443,491.4561 |
0.0154 USDT |
0.0153 USDT |
0.0171 USDT |
0.0167 USDT |
| 2022-11-09 |
0.0163 USDT |
18,695,856.6102 |
0.0165 USDT |
0.0154 USDT |
0.0171 USDT |
0.0157 USDT |
| 2022-11-08 |
0.0168 USDT |
14,675,865.3856 |
0.0172 USDT |
0.0155 USDT |
0.0185 USDT |
0.0164 USDT |
| 2022-11-07 |
0.0179 USDT |
13,285,864.6705 |
0.0179 USDT |
0.0176 USDT |
0.0185 USDT |
0.0179 USDT |
| 2022-11-06 |
0.0177 USDT |
11,522,897.3959 |
0.0175 USDT |
0.0175 USDT |
0.0199 USDT |
0.0179 USDT |
| 2022-11-05 |
0.0181 USDT |
4,881,214.6055 |
0.0180 USDT |
0.0176 USDT |
0.0186 USDT |
0.0178 USDT |
| 2022-11-04 |
0.0181 USDT |
10,854,390.6106 |
0.0176 USDT |
0.0176 USDT |
0.0187 USDT |
0.0180 USDT |
| 2022-11-03 |
0.0167 USDT |
12,449,418.3822 |
0.0170 USDT |
0.0165 USDT |
0.0173 USDT |
0.0169 USDT |
| 2022-11-02 |
0.0168 USDT |
17,018,750.5954 |
0.0168 USDT |
0.0165 USDT |
0.0171 USDT |
0.0169 USDT |
| 2022-11-01 |
0.0170 USDT |
11,018,147.8890 |
0.0170 USDT |
0.0169 USDT |
0.0173 USDT |
0.0169 USDT |
| 2022-10-31 |
0.0172 USDT |
6,765,911.4778 |
0.0172 USDT |
0.0169 USDT |
0.0178 USDT |
0.0170 USDT |
| 2022-10-30 |
0.0175 USDT |
4,720,831.2205 |
0.0176 USDT |
0.0169 USDT |
0.0179 USDT |
0.0172 USDT |
| 2022-10-29 |
0.0169 USDT |
6,656,615.8376 |
0.0166 USDT |
0.0166 USDT |
0.0190 USDT |
0.0181 USDT |
| 2022-10-28 |
0.0167 USDT |
8,610,841.4733 |
0.0167 USDT |
0.0163 USDT |
0.0169 USDT |
0.0166 USDT |
| 2022-10-27 |
0.0166 USDT |
5,792,025.5243 |
0.0166 USDT |
0.0163 USDT |
0.0168 USDT |
0.0167 USDT |
| 2022-10-26 |
0.0164 USDT |
3,365,816.4979 |
0.0163 USDT |
0.0162 USDT |
0.0167 USDT |
0.0166 USDT |
| 2022-10-25 |
0.0151 USDT |
4,177,497.9720 |
0.0151 USDT |
0.0149 USDT |
0.0163 USDT |
0.0159 USDT |
| 2022-10-24 |
0.0151 USDT |
4,764,039.4551 |
0.0149 USDT |
0.0149 USDT |
0.0155 USDT |
0.0151 USDT |
| 2022-10-23 |
0.0146 USDT |
5,006,037.8899 |
0.0145 USDT |
0.0143 USDT |
0.0149 USDT |
0.0149 USDT |
| 2022-10-22 |
0.0146 USDT |
2,435,218.8111 |
0.0146 USDT |
0.0145 USDT |
0.0147 USDT |
0.0145 USDT |
| 2022-10-21 |
0.0149 USDT |
4,714,982.1887 |
0.0151 USDT |
0.0146 USDT |
0.0152 USDT |
0.0146 USDT |
| 2022-10-20 |
0.0153 USDT |
3,829,667.7462 |
0.0155 USDT |
0.0149 USDT |
0.0155 USDT |
0.0152 USDT |
| 2022-10-19 |
0.0154 USDT |
4,273,214.4936 |
0.0155 USDT |
0.0151 USDT |
0.0156 USDT |
0.0153 USDT |
| 2022-10-18 |
0.0157 USDT |
3,782,031.1040 |
0.0158 USDT |
0.0155 USDT |
0.0159 USDT |
0.0156 USDT |
| 2022-10-17 |
0.0155 USDT |
5,999,242.7152 |
0.0155 USDT |
0.0152 USDT |
0.0160 USDT |
0.0158 USDT |
| 2022-10-16 |
0.0155 USDT |
7,625,755.5496 |
0.0154 USDT |
0.0152 USDT |
0.0162 USDT |
0.0153 USDT |
| 2022-10-15 |
0.0152 USDT |
4,577,352.0759 |
0.0156 USDT |
0.0149 USDT |
0.0156 USDT |
0.0150 USDT |
| 2022-10-14 |
0.0156 USDT |
11,246,260.7368 |
0.0154 USDT |
0.0154 USDT |
0.0157 USDT |
0.0156 USDT |
| 2022-10-13 |
0.0155 USDT |
16,864,707.5591 |
0.0159 USDT |
0.0147 USDT |
0.0160 USDT |
0.0154 USDT |
| 2022-10-12 |
0.0160 USDT |
11,740,256.5888 |
0.0159 USDT |
0.0158 USDT |
0.0161 USDT |
0.0158 USDT |
| 2022-10-11 |
0.0164 USDT |
8,830,007.2669 |
0.0166 USDT |
0.0158 USDT |
0.0167 USDT |
0.0158 USDT |
| 2022-10-10 |
0.0168 USDT |
15,276,223.8822 |
0.0168 USDT |
0.0165 USDT |
0.0170 USDT |
0.0169 USDT |
| 2022-10-09 |
0.0170 USDT |
5,394,378.9179 |
0.0169 USDT |
0.0167 USDT |
0.0174 USDT |
0.0169 USDT |
| 2022-10-08 |
0.0170 USDT |
13,315,635.7862 |
0.0168 USDT |
0.0168 USDT |
0.0174 USDT |
0.0170 USDT |
| 2022-10-07 |
0.0169 USDT |
14,193,184.8740 |
0.0171 USDT |
0.0163 USDT |
0.0172 USDT |
0.0169 USDT |
| 2022-10-06 |
0.0170 USDT |
26,479,521.6455 |
0.0170 USDT |
0.0167 USDT |
0.0178 USDT |
0.0171 USDT |
| 2022-10-05 |
0.0169 USDT |
19,898,110.8117 |
0.0171 USDT |
0.0166 USDT |
0.0171 USDT |
0.0170 USDT |
| 2022-10-04 |
0.0172 USDT |
16,486,846.6362 |
0.0169 USDT |
0.0167 USDT |
0.0180 USDT |
0.0170 USDT |
| 2022-10-03 |
0.0165 USDT |
17,970,993.6489 |
0.0165 USDT |
0.0160 USDT |
0.0171 USDT |
0.0167 USDT |
| 2022-10-02 |
0.0162 USDT |
14,191,771.8048 |
0.0163 USDT |
0.0160 USDT |
0.0170 USDT |
0.0165 USDT |
| 2022-10-01 |
0.0173 USDT |
14,593,178.5912 |
0.0173 USDT |
0.0164 USDT |
0.0177 USDT |
0.0166 USDT |
| 2022-09-30 |
0.0176 USDT |
11,847,672.4389 |
0.0179 USDT |
0.0172 USDT |
0.0180 USDT |
0.0173 USDT |
| 2022-09-29 |
0.0179 USDT |
15,137,950.5448 |
0.0179 USDT |
0.0175 USDT |
0.0181 USDT |
0.0179 USDT |
| 2022-09-28 |
0.0178 USDT |
8,321,203.5274 |
0.0185 USDT |
0.0175 USDT |
0.0185 USDT |
0.0179 USDT |