Identifier on Kucoin: SKEY-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-08-08 |
0.0220 USDT |
3,402,670.8940 |
0.0220 USDT |
0.0213 USDT |
0.0225 USDT |
0.0213 USDT |
| 2022-08-07 |
0.0210 USDT |
12,677,560.5420 |
0.0199 USDT |
0.0198 USDT |
0.0219 USDT |
0.0214 USDT |
| 2022-08-06 |
0.0200 USDT |
11,770,119.8768 |
0.0201 USDT |
0.0197 USDT |
0.0204 USDT |
0.0202 USDT |
| 2022-08-05 |
0.0197 USDT |
10,930,797.9062 |
0.0190 USDT |
0.0189 USDT |
0.0206 USDT |
0.0199 USDT |
| 2022-08-04 |
0.0194 USDT |
18,402,699.5001 |
0.0194 USDT |
0.0188 USDT |
0.0199 USDT |
0.0188 USDT |
| 2022-08-03 |
0.0200 USDT |
16,998,027.8470 |
0.0201 USDT |
0.0197 USDT |
0.0205 USDT |
0.0201 USDT |
| 2022-08-02 |
0.0193 USDT |
10,082,908.9360 |
0.0200 USDT |
0.0191 USDT |
0.0201 USDT |
0.0199 USDT |
| 2022-08-01 |
0.0204 USDT |
6,781,923.8989 |
0.0202 USDT |
0.0202 USDT |
0.0206 USDT |
0.0204 USDT |
| 2022-07-31 |
0.0215 USDT |
14,694,393.8318 |
0.0212 USDT |
0.0212 USDT |
0.0234 USDT |
0.0213 USDT |
| 2022-07-30 |
0.0215 USDT |
13,996,463.0059 |
0.0220 USDT |
0.0212 USDT |
0.0231 USDT |
0.0217 USDT |
| 2022-07-29 |
0.0222 USDT |
14,554,568.5788 |
0.0226 USDT |
0.0214 USDT |
0.0226 USDT |
0.0215 USDT |
| 2022-07-28 |
0.0225 USDT |
13,768,466.2308 |
0.0227 USDT |
0.0219 USDT |
0.0238 USDT |
0.0232 USDT |
| 2022-07-27 |
0.0204 USDT |
12,445,774.6390 |
0.0201 USDT |
0.0201 USDT |
0.0215 USDT |
0.0211 USDT |
| 2022-07-26 |
0.0201 USDT |
16,295,086.7047 |
0.0209 USDT |
0.0196 USDT |
0.0211 USDT |
0.0199 USDT |
| 2022-07-25 |
0.0216 USDT |
15,142,013.7413 |
0.0218 USDT |
0.0209 USDT |
0.0233 USDT |
0.0213 USDT |
| 2022-07-24 |
0.0216 USDT |
6,517,800.5702 |
0.0208 USDT |
0.0208 USDT |
0.0226 USDT |
0.0216 USDT |
| 2022-07-23 |
0.0213 USDT |
19,191,093.1679 |
0.0216 USDT |
0.0207 USDT |
0.0227 USDT |
0.0209 USDT |
| 2022-07-22 |
0.0225 USDT |
18,839,017.1066 |
0.0223 USDT |
0.0216 USDT |
0.0235 USDT |
0.0216 USDT |
| 2022-07-21 |
0.0217 USDT |
13,901,676.1435 |
0.0219 USDT |
0.0211 USDT |
0.0224 USDT |
0.0221 USDT |
| 2022-07-20 |
0.0232 USDT |
12,043,292.9941 |
0.0233 USDT |
0.0210 USDT |
0.0263 USDT |
0.0218 USDT |
| 2022-07-19 |
0.0234 USDT |
12,597,350.0065 |
0.0244 USDT |
0.0230 USDT |
0.0245 USDT |
0.0237 USDT |
| 2022-07-18 |
0.0243 USDT |
17,249,392.4559 |
0.0233 USDT |
0.0228 USDT |
0.0255 USDT |
0.0242 USDT |
| 2022-07-17 |
0.0232 USDT |
18,616,110.5030 |
0.0232 USDT |
0.0220 USDT |
0.0239 USDT |
0.0233 USDT |
| 2022-07-16 |
0.0219 USDT |
11,753,790.3987 |
0.0215 USDT |
0.0208 USDT |
0.0240 USDT |
0.0231 USDT |
| 2022-07-15 |
0.0214 USDT |
19,227,528.7982 |
0.0208 USDT |
0.0206 USDT |
0.0235 USDT |
0.0220 USDT |
| 2022-07-14 |
0.0198 USDT |
13,184,421.7676 |
0.0194 USDT |
0.0187 USDT |
0.0217 USDT |
0.0212 USDT |
| 2022-07-13 |
0.0190 USDT |
8,613,953.0005 |
0.0190 USDT |
0.0186 USDT |
0.0202 USDT |
0.0192 USDT |
| 2022-07-12 |
0.0199 USDT |
10,017,672.3728 |
0.0196 USDT |
0.0192 USDT |
0.0208 USDT |
0.0198 USDT |
| 2022-07-11 |
0.0209 USDT |
8,768,264.7460 |
0.0201 USDT |
0.0195 USDT |
0.0240 USDT |
0.0208 USDT |
| 2022-07-10 |
0.0194 USDT |
9,830,181.1977 |
0.0192 USDT |
0.0190 USDT |
0.0210 USDT |
0.0201 USDT |
| 2022-07-09 |
0.0192 USDT |
16,760,189.8323 |
0.0198 USDT |
0.0190 USDT |
0.0198 USDT |
0.0192 USDT |
| 2022-07-08 |
0.0190 USDT |
13,025,756.9595 |
0.0192 USDT |
0.0188 USDT |
0.0193 USDT |
0.0191 USDT |
| 2022-07-07 |
0.0185 USDT |
11,623,323.3438 |
0.0189 USDT |
0.0177 USDT |
0.0200 USDT |
0.0192 USDT |
| 2022-07-06 |
0.0177 USDT |
11,240,576.0311 |
0.0178 USDT |
0.0173 USDT |
0.0189 USDT |
0.0181 USDT |
| 2022-07-05 |
0.0178 USDT |
5,639,687.8357 |
0.0180 USDT |
0.0175 USDT |
0.0184 USDT |
0.0178 USDT |
| 2022-07-04 |
0.0177 USDT |
6,570,789.9045 |
0.0178 USDT |
0.0171 USDT |
0.0182 USDT |
0.0180 USDT |
| 2022-07-03 |
0.0169 USDT |
14,802,167.3180 |
0.0168 USDT |
0.0166 USDT |
0.0177 USDT |
0.0171 USDT |
| 2022-07-02 |
0.0169 USDT |
11,760,376.0349 |
0.0172 USDT |
0.0162 USDT |
0.0173 USDT |
0.0168 USDT |
| 2022-07-01 |
0.0173 USDT |
15,229,424.4695 |
0.0171 USDT |
0.0169 USDT |
0.0177 USDT |
0.0173 USDT |
| 2022-06-30 |
0.0170 USDT |
15,120,468.0678 |
0.0176 USDT |
0.0165 USDT |
0.0178 USDT |
0.0169 USDT |
| 2022-06-29 |
0.0182 USDT |
15,034,225.1969 |
0.0183 USDT |
0.0175 USDT |
0.0185 USDT |
0.0177 USDT |
| 2022-06-28 |
0.0192 USDT |
8,160,837.3373 |
0.0197 USDT |
0.0181 USDT |
0.0201 USDT |
0.0185 USDT |
| 2022-06-27 |
0.0191 USDT |
12,076,559.3130 |
0.0178 USDT |
0.0178 USDT |
0.0268 USDT |
0.0197 USDT |
| 2022-06-26 |
0.0180 USDT |
10,542,556.8791 |
0.0179 USDT |
0.0176 USDT |
0.0186 USDT |
0.0178 USDT |
| 2022-06-25 |
0.0178 USDT |
11,752,846.6534 |
0.0181 USDT |
0.0175 USDT |
0.0183 USDT |
0.0175 USDT |
| 2022-06-24 |
0.0176 USDT |
8,417,605.4951 |
0.0175 USDT |
0.0172 USDT |
0.0185 USDT |
0.0180 USDT |
| 2022-06-23 |
0.0166 USDT |
19,185,148.7130 |
0.0163 USDT |
0.0163 USDT |
0.0171 USDT |
0.0170 USDT |
| 2022-06-22 |
0.0169 USDT |
25,580,943.5573 |
0.0180 USDT |
0.0158 USDT |
0.0180 USDT |
0.0164 USDT |
| 2022-06-21 |
0.0171 USDT |
12,803,988.3539 |
0.0168 USDT |
0.0163 USDT |
0.0185 USDT |
0.0180 USDT |
| 2022-06-20 |
0.0172 USDT |
18,171,781.0801 |
0.0178 USDT |
0.0166 USDT |
0.0181 USDT |
0.0168 USDT |