Identifier on Kucoin: SKEY-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-09-27 |
0.0196 USDT |
11,381,475.8914 |
0.0189 USDT |
0.0183 USDT |
0.0219 USDT |
0.0184 USDT |
| 2022-09-26 |
0.0180 USDT |
11,415,395.0928 |
0.0173 USDT |
0.0172 USDT |
0.0193 USDT |
0.0189 USDT |
| 2022-09-25 |
0.0166 USDT |
17,303,340.4552 |
0.0165 USDT |
0.0164 USDT |
0.0176 USDT |
0.0173 USDT |
| 2022-09-24 |
0.0170 USDT |
9,255,050.8215 |
0.0173 USDT |
0.0166 USDT |
0.0180 USDT |
0.0169 USDT |
| 2022-09-23 |
0.0159 USDT |
17,990,305.6885 |
0.0153 USDT |
0.0152 USDT |
0.0199 USDT |
0.0162 USDT |
| 2022-09-22 |
0.0148 USDT |
15,418,423.1028 |
0.0146 USDT |
0.0146 USDT |
0.0157 USDT |
0.0153 USDT |
| 2022-09-21 |
0.0151 USDT |
25,935,006.7942 |
0.0153 USDT |
0.0145 USDT |
0.0153 USDT |
0.0146 USDT |
| 2022-09-20 |
0.0152 USDT |
13,738,467.7526 |
0.0153 USDT |
0.0149 USDT |
0.0156 USDT |
0.0153 USDT |
| 2022-09-19 |
0.0150 USDT |
8,313,073.4010 |
0.0151 USDT |
0.0145 USDT |
0.0153 USDT |
0.0152 USDT |
| 2022-09-18 |
0.0158 USDT |
22,666,922.9994 |
0.0158 USDT |
0.0150 USDT |
0.0161 USDT |
0.0151 USDT |
| 2022-09-17 |
0.0153 USDT |
11,249,312.7610 |
0.0151 USDT |
0.0150 USDT |
0.0160 USDT |
0.0160 USDT |
| 2022-09-16 |
0.0153 USDT |
20,526,114.0823 |
0.0153 USDT |
0.0151 USDT |
0.0156 USDT |
0.0151 USDT |
| 2022-09-15 |
0.0159 USDT |
16,737,171.3342 |
0.0162 USDT |
0.0152 USDT |
0.0164 USDT |
0.0153 USDT |
| 2022-09-14 |
0.0157 USDT |
18,705,549.4803 |
0.0159 USDT |
0.0155 USDT |
0.0159 USDT |
0.0158 USDT |
| 2022-09-13 |
0.0162 USDT |
18,711,919.6556 |
0.0170 USDT |
0.0157 USDT |
0.0170 USDT |
0.0159 USDT |
| 2022-09-12 |
0.0169 USDT |
12,988,391.6392 |
0.0169 USDT |
0.0166 USDT |
0.0174 USDT |
0.0168 USDT |
| 2022-09-11 |
0.0172 USDT |
14,080,572.0689 |
0.0172 USDT |
0.0170 USDT |
0.0176 USDT |
0.0173 USDT |
| 2022-09-10 |
0.0170 USDT |
13,541,678.4966 |
0.0173 USDT |
0.0167 USDT |
0.0173 USDT |
0.0172 USDT |
| 2022-09-09 |
0.0167 USDT |
13,879,661.8820 |
0.0163 USDT |
0.0163 USDT |
0.0179 USDT |
0.0171 USDT |
| 2022-09-08 |
0.0163 USDT |
13,830,271.4298 |
0.0164 USDT |
0.0160 USDT |
0.0165 USDT |
0.0165 USDT |
| 2022-09-07 |
0.0153 USDT |
7,664,899.0029 |
0.0154 USDT |
0.0150 USDT |
0.0158 USDT |
0.0156 USDT |
| 2022-09-06 |
0.0169 USDT |
8,569,178.6149 |
0.0164 USDT |
0.0164 USDT |
0.0172 USDT |
0.0168 USDT |
| 2022-09-05 |
0.0165 USDT |
12,216,378.0955 |
0.0165 USDT |
0.0160 USDT |
0.0170 USDT |
0.0166 USDT |
| 2022-09-04 |
0.0162 USDT |
9,604,489.1060 |
0.0159 USDT |
0.0158 USDT |
0.0179 USDT |
0.0162 USDT |
| 2022-09-03 |
0.0163 USDT |
15,839,931.3722 |
0.0166 USDT |
0.0159 USDT |
0.0167 USDT |
0.0160 USDT |
| 2022-09-02 |
0.0173 USDT |
9,744,373.7296 |
0.0175 USDT |
0.0167 USDT |
0.0179 USDT |
0.0171 USDT |
| 2022-09-01 |
0.0176 USDT |
4,038,788.0684 |
0.0179 USDT |
0.0172 USDT |
0.0181 USDT |
0.0176 USDT |
| 2022-08-31 |
0.0182 USDT |
11,043,268.3906 |
0.0184 USDT |
0.0178 USDT |
0.0186 USDT |
0.0182 USDT |
| 2022-08-30 |
0.0175 USDT |
10,492,466.5975 |
0.0180 USDT |
0.0166 USDT |
0.0204 USDT |
0.0179 USDT |
| 2022-08-29 |
0.0159 USDT |
17,501,555.8281 |
0.0157 USDT |
0.0154 USDT |
0.0171 USDT |
0.0167 USDT |
| 2022-08-28 |
0.0155 USDT |
13,218,826.9521 |
0.0152 USDT |
0.0151 USDT |
0.0162 USDT |
0.0157 USDT |
| 2022-08-27 |
0.0153 USDT |
12,983,087.2540 |
0.0153 USDT |
0.0150 USDT |
0.0155 USDT |
0.0151 USDT |
| 2022-08-26 |
0.0168 USDT |
12,516,858.8169 |
0.0171 USDT |
0.0156 USDT |
0.0173 USDT |
0.0156 USDT |
| 2022-08-25 |
0.0170 USDT |
8,242,812.6339 |
0.0169 USDT |
0.0167 USDT |
0.0178 USDT |
0.0169 USDT |
| 2022-08-24 |
0.0172 USDT |
2,951,927.3655 |
0.0169 USDT |
0.0169 USDT |
0.0174 USDT |
0.0170 USDT |
| 2022-08-23 |
0.0168 USDT |
13,816,395.5917 |
0.0170 USDT |
0.0166 USDT |
0.0173 USDT |
0.0166 USDT |
| 2022-08-22 |
0.0161 USDT |
13,580,895.9067 |
0.0163 USDT |
0.0157 USDT |
0.0169 USDT |
0.0160 USDT |
| 2022-08-21 |
0.0156 USDT |
20,594,774.2178 |
0.0151 USDT |
0.0150 USDT |
0.0166 USDT |
0.0163 USDT |
| 2022-08-20 |
0.0159 USDT |
14,855,986.6722 |
0.0159 USDT |
0.0151 USDT |
0.0161 USDT |
0.0151 USDT |
| 2022-08-19 |
0.0167 USDT |
11,907,721.1031 |
0.0177 USDT |
0.0161 USDT |
0.0177 USDT |
0.0164 USDT |
| 2022-08-18 |
0.0181 USDT |
2,082,197.5366 |
0.0183 USDT |
0.0177 USDT |
0.0183 USDT |
0.0178 USDT |
| 2022-08-17 |
0.0184 USDT |
5,754,704.7556 |
0.0182 USDT |
0.0182 USDT |
0.0189 USDT |
0.0183 USDT |
| 2022-08-16 |
0.0188 USDT |
10,289,213.9005 |
0.0194 USDT |
0.0182 USDT |
0.0194 USDT |
0.0182 USDT |
| 2022-08-15 |
0.0191 USDT |
6,013,330.4788 |
0.0190 USDT |
0.0182 USDT |
0.0195 USDT |
0.0193 USDT |
| 2022-08-14 |
0.0192 USDT |
6,540,512.6434 |
0.0195 USDT |
0.0190 USDT |
0.0201 USDT |
0.0190 USDT |
| 2022-08-13 |
0.0194 USDT |
8,854,080.3916 |
0.0200 USDT |
0.0190 USDT |
0.0204 USDT |
0.0194 USDT |
| 2022-08-12 |
0.0200 USDT |
12,444,713.7528 |
0.0206 USDT |
0.0192 USDT |
0.0206 USDT |
0.0205 USDT |
| 2022-08-11 |
0.0209 USDT |
14,065,072.7381 |
0.0209 USDT |
0.0201 USDT |
0.0215 USDT |
0.0207 USDT |
| 2022-08-10 |
0.0205 USDT |
7,370,194.9522 |
0.0199 USDT |
0.0196 USDT |
0.0214 USDT |
0.0213 USDT |
| 2022-08-09 |
0.0209 USDT |
7,576,757.6600 |
0.0213 USDT |
0.0200 USDT |
0.0213 USDT |
0.0200 USDT |