Identifier on Kucoin: SKEY-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-29 |
0.0330 USDT |
267,195.6663 |
0.0328 USDT |
0.0310 USDT |
0.0347 USDT |
0.0313 USDT |
| 2022-04-28 |
0.0332 USDT |
128,640.8225 |
0.0332 USDT |
0.0323 USDT |
0.0342 USDT |
0.0325 USDT |
| 2022-04-27 |
0.0321 USDT |
310,471.0306 |
0.0315 USDT |
0.0314 USDT |
0.0340 USDT |
0.0329 USDT |
| 2022-04-26 |
0.0332 USDT |
196,529.9457 |
0.0342 USDT |
0.0314 USDT |
0.0347 USDT |
0.0317 USDT |
| 2022-04-25 |
0.0351 USDT |
11,083,764.3032 |
0.0356 USDT |
0.0318 USDT |
0.0361 USDT |
0.0341 USDT |
| 2022-04-24 |
0.0378 USDT |
14,830,590.4983 |
0.0383 USDT |
0.0365 USDT |
0.0385 USDT |
0.0369 USDT |
| 2022-04-23 |
0.0392 USDT |
13,812,214.9725 |
0.0398 USDT |
0.0378 USDT |
0.0400 USDT |
0.0382 USDT |
| 2022-04-22 |
0.0418 USDT |
7,742,828.3840 |
0.0429 USDT |
0.0392 USDT |
0.0437 USDT |
0.0410 USDT |
| 2022-04-21 |
0.0434 USDT |
11,059,066.8765 |
0.0431 USDT |
0.0426 USDT |
0.0442 USDT |
0.0430 USDT |
| 2022-04-20 |
0.0437 USDT |
6,583,245.5123 |
0.0448 USDT |
0.0429 USDT |
0.0452 USDT |
0.0435 USDT |
| 2022-04-19 |
0.0443 USDT |
15,233,544.2677 |
0.0438 USDT |
0.0425 USDT |
0.0463 USDT |
0.0455 USDT |
| 2022-04-18 |
0.0444 USDT |
8,459,061.1032 |
0.0449 USDT |
0.0427 USDT |
0.0452 USDT |
0.0435 USDT |
| 2022-04-17 |
0.0462 USDT |
4,925,421.4812 |
0.0454 USDT |
0.0450 USDT |
0.0465 USDT |
0.0455 USDT |
| 2022-04-16 |
0.0456 USDT |
317,235.5658 |
0.0457 USDT |
0.0450 USDT |
0.0462 USDT |
0.0450 USDT |
| 2022-04-15 |
0.0472 USDT |
7,742,212.4735 |
0.0468 USDT |
0.0460 USDT |
0.0475 USDT |
0.0465 USDT |
| 2022-04-14 |
0.0475 USDT |
9,495,767.5258 |
0.0480 USDT |
0.0462 USDT |
0.0502 USDT |
0.0468 USDT |
| 2022-04-13 |
0.0463 USDT |
8,246,779.1560 |
0.0461 USDT |
0.0457 USDT |
0.0478 USDT |
0.0476 USDT |
| 2022-04-12 |
0.0449 USDT |
493,441.2437 |
0.0450 USDT |
0.0440 USDT |
0.0458 USDT |
0.0450 USDT |
| 2022-04-11 |
0.0506 USDT |
8,792,448.0344 |
0.0537 USDT |
0.0447 USDT |
0.0539 USDT |
0.0460 USDT |
| 2022-04-10 |
0.0518 USDT |
18,234,492.9367 |
0.0511 USDT |
0.0506 USDT |
0.0539 USDT |
0.0523 USDT |
| 2022-04-09 |
0.0501 USDT |
14,056,344.1405 |
0.0508 USDT |
0.0483 USDT |
0.0520 USDT |
0.0498 USDT |
| 2022-04-08 |
0.0551 USDT |
5,463,509.6641 |
0.0567 USDT |
0.0525 USDT |
0.0569 USDT |
0.0543 USDT |
| 2022-04-07 |
0.0568 USDT |
12,414,348.3250 |
0.0571 USDT |
0.0559 USDT |
0.0587 USDT |
0.0571 USDT |
| 2022-04-06 |
0.0588 USDT |
9,764,093.5305 |
0.0595 USDT |
0.0561 USDT |
0.0620 USDT |
0.0571 USDT |
| 2022-04-05 |
0.0612 USDT |
434,412.4181 |
0.0628 USDT |
0.0582 USDT |
0.0642 USDT |
0.0595 USDT |
| 2022-04-04 |
0.0623 USDT |
8,157,420.7958 |
0.0658 USDT |
0.0581 USDT |
0.0660 USDT |
0.0621 USDT |
| 2022-04-03 |
0.0574 USDT |
13,701,821.4006 |
0.0562 USDT |
0.0550 USDT |
0.0689 USDT |
0.0638 USDT |
| 2022-04-02 |
0.0558 USDT |
9,062,971.5533 |
0.0556 USDT |
0.0538 USDT |
0.0584 USDT |
0.0566 USDT |
| 2022-04-01 |
0.0536 USDT |
3,747,325.1141 |
0.0508 USDT |
0.0505 USDT |
0.0564 USDT |
0.0561 USDT |
| 2022-03-31 |
0.0522 USDT |
4,148,294.5359 |
0.0519 USDT |
0.0500 USDT |
0.0534 USDT |
0.0509 USDT |
| 2022-03-30 |
0.0553 USDT |
6,169,764.0801 |
0.0570 USDT |
0.0520 USDT |
0.0573 USDT |
0.0525 USDT |
| 2022-03-29 |
0.0565 USDT |
5,452,339.0061 |
0.0568 USDT |
0.0529 USDT |
0.0585 USDT |
0.0539 USDT |
| 2022-03-28 |
0.0542 USDT |
4,286,793.3516 |
0.0523 USDT |
0.0520 USDT |
0.0585 USDT |
0.0578 USDT |
| 2022-03-27 |
0.0493 USDT |
1,722,509.4545 |
0.0484 USDT |
0.0481 USDT |
0.0518 USDT |
0.0512 USDT |
| 2022-03-26 |
0.0488 USDT |
15,692,384.4139 |
0.0488 USDT |
0.0478 USDT |
0.0495 USDT |
0.0485 USDT |
| 2022-03-25 |
0.0487 USDT |
7,879,689.4877 |
0.0497 USDT |
0.0478 USDT |
0.0503 USDT |
0.0490 USDT |
| 2022-03-24 |
0.0504 USDT |
4,324,259.5502 |
0.0508 USDT |
0.0485 USDT |
0.0510 USDT |
0.0497 USDT |
| 2022-03-23 |
0.0500 USDT |
7,300,232.9723 |
0.0512 USDT |
0.0490 USDT |
0.0512 USDT |
0.0495 USDT |
| 2022-03-22 |
0.0497 USDT |
1,218,285.3231 |
0.0480 USDT |
0.0470 USDT |
0.0511 USDT |
0.0508 USDT |
| 2022-03-21 |
0.0480 USDT |
7,470,079.2166 |
0.0483 USDT |
0.0464 USDT |
0.0487 USDT |
0.0475 USDT |
| 2022-03-20 |
0.0482 USDT |
9,062,472.0730 |
0.0490 USDT |
0.0476 USDT |
0.0499 USDT |
0.0484 USDT |
| 2022-03-19 |
0.0513 USDT |
4,639,922.9158 |
0.0517 USDT |
0.0464 USDT |
0.0528 USDT |
0.0501 USDT |
| 2022-03-18 |
0.0504 USDT |
11,272,151.3680 |
0.0517 USDT |
0.0501 USDT |
0.0519 USDT |
0.0514 USDT |
| 2022-03-17 |
0.0477 USDT |
11,541,459.5884 |
0.0476 USDT |
0.0465 USDT |
0.0529 USDT |
0.0502 USDT |
| 2022-03-16 |
0.0482 USDT |
3,727,460.0761 |
0.0475 USDT |
0.0458 USDT |
0.0500 USDT |
0.0483 USDT |
| 2022-03-15 |
0.0468 USDT |
7,819,460.7429 |
0.0479 USDT |
0.0439 USDT |
0.0526 USDT |
0.0495 USDT |
| 2022-03-14 |
0.0466 USDT |
8,647,885.9249 |
0.0457 USDT |
0.0450 USDT |
0.0484 USDT |
0.0479 USDT |
| 2022-03-13 |
0.0518 USDT |
4,423,995.1083 |
0.0518 USDT |
0.0497 USDT |
0.0528 USDT |
0.0511 USDT |
| 2022-03-12 |
0.0527 USDT |
1,688,713.1588 |
0.0537 USDT |
0.0519 USDT |
0.0541 USDT |
0.0519 USDT |
| 2022-03-11 |
0.0538 USDT |
2,077,023.2491 |
0.0528 USDT |
0.0516 USDT |
0.0545 USDT |
0.0530 USDT |