Identifier on Kucoin: SKEY-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-18 |
0.0162 USDT |
27,377,336.4664 |
0.0173 USDT |
0.0151 USDT |
0.0174 USDT |
0.0165 USDT |
| 2022-06-17 |
0.0172 USDT |
26,176,943.4376 |
0.0173 USDT |
0.0169 USDT |
0.0175 USDT |
0.0174 USDT |
| 2022-06-16 |
0.0181 USDT |
19,912,543.6503 |
0.0185 USDT |
0.0177 USDT |
0.0187 USDT |
0.0180 USDT |
| 2022-06-15 |
0.0172 USDT |
20,810,301.3273 |
0.0175 USDT |
0.0159 USDT |
0.0195 USDT |
0.0185 USDT |
| 2022-06-14 |
0.0170 USDT |
12,002,868.8323 |
0.0160 USDT |
0.0155 USDT |
0.0190 USDT |
0.0180 USDT |
| 2022-06-13 |
0.0168 USDT |
14,143,345.4612 |
0.0190 USDT |
0.0154 USDT |
0.0192 USDT |
0.0165 USDT |
| 2022-06-12 |
0.0191 USDT |
22,030,160.9464 |
0.0197 USDT |
0.0182 USDT |
0.0213 USDT |
0.0193 USDT |
| 2022-06-11 |
0.0210 USDT |
16,469,448.2324 |
0.0226 USDT |
0.0194 USDT |
0.0228 USDT |
0.0199 USDT |
| 2022-06-10 |
0.0234 USDT |
17,905,012.1440 |
0.0235 USDT |
0.0226 USDT |
0.0244 USDT |
0.0226 USDT |
| 2022-06-09 |
0.0237 USDT |
12,403,454.7341 |
0.0230 USDT |
0.0227 USDT |
0.0255 USDT |
0.0235 USDT |
| 2022-06-08 |
0.0233 USDT |
16,451,599.9321 |
0.0231 USDT |
0.0227 USDT |
0.0247 USDT |
0.0230 USDT |
| 2022-06-07 |
0.0233 USDT |
17,194,122.0896 |
0.0254 USDT |
0.0221 USDT |
0.0255 USDT |
0.0230 USDT |
| 2022-06-06 |
0.0265 USDT |
13,205,958.2098 |
0.0253 USDT |
0.0253 USDT |
0.0275 USDT |
0.0258 USDT |
| 2022-06-05 |
0.0244 USDT |
13,087,693.6547 |
0.0244 USDT |
0.0240 USDT |
0.0253 USDT |
0.0249 USDT |
| 2022-06-04 |
0.0250 USDT |
8,655,439.7173 |
0.0251 USDT |
0.0240 USDT |
0.0263 USDT |
0.0247 USDT |
| 2022-06-03 |
0.0265 USDT |
12,066,295.3188 |
0.0281 USDT |
0.0245 USDT |
0.0282 USDT |
0.0255 USDT |
| 2022-06-02 |
0.0283 USDT |
14,262,235.6593 |
0.0279 USDT |
0.0270 USDT |
0.0303 USDT |
0.0300 USDT |
| 2022-06-01 |
0.0328 USDT |
9,667,214.7964 |
0.0323 USDT |
0.0315 USDT |
0.0370 USDT |
0.0325 USDT |
| 2022-05-31 |
0.0305 USDT |
12,483,325.4673 |
0.0307 USDT |
0.0299 USDT |
0.0329 USDT |
0.0326 USDT |
| 2022-05-30 |
0.0291 USDT |
10,062,519.6576 |
0.0287 USDT |
0.0273 USDT |
0.0310 USDT |
0.0295 USDT |
| 2022-05-29 |
0.0280 USDT |
8,644,965.0427 |
0.0286 USDT |
0.0267 USDT |
0.0297 USDT |
0.0291 USDT |
| 2022-05-28 |
0.0288 USDT |
7,621,099.2961 |
0.0277 USDT |
0.0275 USDT |
0.0324 USDT |
0.0286 USDT |
| 2022-05-27 |
0.0278 USDT |
8,039,541.4993 |
0.0287 USDT |
0.0258 USDT |
0.0303 USDT |
0.0277 USDT |
| 2022-05-26 |
0.0274 USDT |
4,071,360.5282 |
0.0299 USDT |
0.0245 USDT |
0.0310 USDT |
0.0279 USDT |
| 2022-05-25 |
0.0251 USDT |
11,237,407.6353 |
0.0244 USDT |
0.0243 USDT |
0.0280 USDT |
0.0264 USDT |
| 2022-05-24 |
0.0244 USDT |
6,678,982.4767 |
0.0246 USDT |
0.0235 USDT |
0.0249 USDT |
0.0235 USDT |
| 2022-05-23 |
0.0246 USDT |
9,666,810.1146 |
0.0239 USDT |
0.0237 USDT |
0.0260 USDT |
0.0246 USDT |
| 2022-05-22 |
0.0240 USDT |
10,762,863.2148 |
0.0235 USDT |
0.0235 USDT |
0.0250 USDT |
0.0239 USDT |
| 2022-05-21 |
0.0228 USDT |
4,265,946.5723 |
0.0226 USDT |
0.0215 USDT |
0.0243 USDT |
0.0234 USDT |
| 2022-05-20 |
0.0237 USDT |
1,797,188.7755 |
0.0249 USDT |
0.0215 USDT |
0.0258 USDT |
0.0221 USDT |
| 2022-05-19 |
0.0245 USDT |
4,882,670.7324 |
0.0222 USDT |
0.0218 USDT |
0.0265 USDT |
0.0252 USDT |
| 2022-05-18 |
0.0249 USDT |
22,671,750.4787 |
0.0203 USDT |
0.0203 USDT |
0.0318 USDT |
0.0244 USDT |
| 2022-05-17 |
0.0159 USDT |
16,959,276.7715 |
0.0119 USDT |
0.0115 USDT |
0.0239 USDT |
0.0167 USDT |
| 2022-05-16 |
0.0122 USDT |
11,756,920.9169 |
0.0129 USDT |
0.0117 USDT |
0.0131 USDT |
0.0118 USDT |
| 2022-05-15 |
0.0125 USDT |
7,081,198.4117 |
0.0124 USDT |
0.0120 USDT |
0.0139 USDT |
0.0127 USDT |
| 2022-05-14 |
0.0130 USDT |
7,857,277.7129 |
0.0139 USDT |
0.0119 USDT |
0.0141 USDT |
0.0123 USDT |
| 2022-05-13 |
0.0142 USDT |
3,577,735.6941 |
0.0135 USDT |
0.0129 USDT |
0.0153 USDT |
0.0142 USDT |
| 2022-05-12 |
0.0151 USDT |
7,666,357.3362 |
0.0154 USDT |
0.0131 USDT |
0.0163 USDT |
0.0151 USDT |
| 2022-05-11 |
0.0183 USDT |
5,655,637.7982 |
0.0194 USDT |
0.0157 USDT |
0.0208 USDT |
0.0160 USDT |
| 2022-05-10 |
0.0209 USDT |
1,637,682.2151 |
0.0210 USDT |
0.0194 USDT |
0.0217 USDT |
0.0203 USDT |
| 2022-05-09 |
0.0224 USDT |
4,352,139.1255 |
0.0241 USDT |
0.0211 USDT |
0.0245 USDT |
0.0213 USDT |
| 2022-05-08 |
0.0251 USDT |
1,504,463.2232 |
0.0266 USDT |
0.0240 USDT |
0.0266 USDT |
0.0248 USDT |
| 2022-05-07 |
0.0268 USDT |
4,038,998.2494 |
0.0263 USDT |
0.0262 USDT |
0.0279 USDT |
0.0269 USDT |
| 2022-05-06 |
0.0265 USDT |
4,521,998.7717 |
0.0274 USDT |
0.0258 USDT |
0.0276 USDT |
0.0264 USDT |
| 2022-05-05 |
0.0289 USDT |
6,017,718.8625 |
0.0299 USDT |
0.0272 USDT |
0.0309 USDT |
0.0276 USDT |
| 2022-05-04 |
0.0276 USDT |
7,969,614.1510 |
0.0271 USDT |
0.0269 USDT |
0.0294 USDT |
0.0289 USDT |
| 2022-05-03 |
0.0279 USDT |
6,900,884.5402 |
0.0278 USDT |
0.0265 USDT |
0.0287 USDT |
0.0267 USDT |
| 2022-05-02 |
0.0286 USDT |
14,489,302.1392 |
0.0290 USDT |
0.0281 USDT |
0.0291 USDT |
0.0282 USDT |
| 2022-05-01 |
0.0289 USDT |
26,709,456.6873 |
0.0285 USDT |
0.0278 USDT |
0.0308 USDT |
0.0296 USDT |
| 2022-04-30 |
0.0312 USDT |
18,770,308.5402 |
0.0314 USDT |
0.0291 USDT |
0.0325 USDT |
0.0296 USDT |