Identifier on Kucoin: SKEY-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-26 |
0.0169 USDT |
10,671,093.4371 |
0.0168 USDT |
0.0165 USDT |
0.0175 USDT |
0.0172 USDT |
| 2024-01-25 |
0.0170 USDT |
9,144,884.0371 |
0.0175 USDT |
0.0165 USDT |
0.0175 USDT |
0.0167 USDT |
| 2024-01-24 |
0.0173 USDT |
11,321,240.4604 |
0.0172 USDT |
0.0169 USDT |
0.0175 USDT |
0.0175 USDT |
| 2024-01-23 |
0.0160 USDT |
11,475,931.6116 |
0.0156 USDT |
0.0151 USDT |
0.0172 USDT |
0.0168 USDT |
| 2024-01-22 |
0.0160 USDT |
9,681,958.1041 |
0.0164 USDT |
0.0153 USDT |
0.0166 USDT |
0.0159 USDT |
| 2024-01-21 |
0.0170 USDT |
7,856,765.9428 |
0.0171 USDT |
0.0167 USDT |
0.0175 USDT |
0.0170 USDT |
| 2024-01-20 |
0.0170 USDT |
4,741,042.7164 |
0.0177 USDT |
0.0167 USDT |
0.0177 USDT |
0.0171 USDT |
| 2024-01-19 |
0.0181 USDT |
6,466,312.7230 |
0.0185 USDT |
0.0174 USDT |
0.0188 USDT |
0.0179 USDT |
| 2024-01-18 |
0.0197 USDT |
6,004,663.9384 |
0.0197 USDT |
0.0184 USDT |
0.0201 USDT |
0.0185 USDT |
| 2024-01-17 |
0.0195 USDT |
6,942,681.9787 |
0.0198 USDT |
0.0186 USDT |
0.0200 USDT |
0.0197 USDT |
| 2024-01-16 |
0.0191 USDT |
7,600,103.8694 |
0.0189 USDT |
0.0185 USDT |
0.0200 USDT |
0.0198 USDT |
| 2024-01-15 |
0.0181 USDT |
4,834,901.7537 |
0.0177 USDT |
0.0174 USDT |
0.0196 USDT |
0.0191 USDT |
| 2024-01-14 |
0.0179 USDT |
4,925,818.2247 |
0.0183 USDT |
0.0173 USDT |
0.0183 USDT |
0.0178 USDT |
| 2024-01-13 |
0.0175 USDT |
4,061,540.7215 |
0.0177 USDT |
0.0170 USDT |
0.0180 USDT |
0.0176 USDT |
| 2024-01-12 |
0.0184 USDT |
3,453,820.1215 |
0.0188 USDT |
0.0170 USDT |
0.0190 USDT |
0.0175 USDT |
| 2024-01-11 |
0.0195 USDT |
4,858,279.2455 |
0.0195 USDT |
0.0188 USDT |
0.0207 USDT |
0.0188 USDT |
| 2024-01-10 |
0.0177 USDT |
4,183,152.4980 |
0.0179 USDT |
0.0167 USDT |
0.0198 USDT |
0.0196 USDT |
| 2024-01-09 |
0.0180 USDT |
2,332,699.7590 |
0.0181 USDT |
0.0174 USDT |
0.0184 USDT |
0.0174 USDT |
| 2024-01-08 |
0.0180 USDT |
2,427,051.6968 |
0.0183 USDT |
0.0177 USDT |
0.0185 USDT |
0.0179 USDT |
| 2024-01-07 |
0.0185 USDT |
2,988,889.5699 |
0.0182 USDT |
0.0180 USDT |
0.0190 USDT |
0.0184 USDT |
| 2024-01-06 |
0.0185 USDT |
3,870,385.8240 |
0.0180 USDT |
0.0174 USDT |
0.0191 USDT |
0.0181 USDT |
| 2024-01-05 |
0.0197 USDT |
5,487,454.0436 |
0.0190 USDT |
0.0180 USDT |
0.0225 USDT |
0.0180 USDT |
| 2024-01-04 |
0.0194 USDT |
8,285,918.6205 |
0.0174 USDT |
0.0174 USDT |
0.0220 USDT |
0.0191 USDT |
| 2024-01-03 |
0.0170 USDT |
2,648,569.3108 |
0.0170 USDT |
0.0165 USDT |
0.0177 USDT |
0.0169 USDT |
| 2024-01-02 |
0.0176 USDT |
2,955,576.7510 |
0.0176 USDT |
0.0169 USDT |
0.0183 USDT |
0.0174 USDT |
| 2024-01-01 |
0.0175 USDT |
2,519,373.9144 |
0.0174 USDT |
0.0171 USDT |
0.0181 USDT |
0.0176 USDT |
| 2023-12-31 |
0.0170 USDT |
1,785,766.2427 |
0.0170 USDT |
0.0165 USDT |
0.0178 USDT |
0.0176 USDT |
| 2023-12-30 |
0.0169 USDT |
1,985,524.0449 |
0.0170 USDT |
0.0167 USDT |
0.0172 USDT |
0.0171 USDT |
| 2023-12-29 |
0.0172 USDT |
2,188,225.3972 |
0.0169 USDT |
0.0167 USDT |
0.0180 USDT |
0.0173 USDT |
| 2023-12-28 |
0.0175 USDT |
2,211,473.0411 |
0.0177 USDT |
0.0166 USDT |
0.0180 USDT |
0.0170 USDT |
| 2023-12-27 |
0.0175 USDT |
2,880,270.5980 |
0.0176 USDT |
0.0170 USDT |
0.0178 USDT |
0.0177 USDT |
| 2023-12-26 |
0.0170 USDT |
4,601,304.6442 |
0.0167 USDT |
0.0165 USDT |
0.0180 USDT |
0.0175 USDT |
| 2023-12-25 |
0.0166 USDT |
3,034,946.7786 |
0.0166 USDT |
0.0160 USDT |
0.0170 USDT |
0.0166 USDT |
| 2023-12-24 |
0.0172 USDT |
2,605,855.9585 |
0.0176 USDT |
0.0168 USDT |
0.0177 USDT |
0.0171 USDT |
| 2023-12-23 |
0.0181 USDT |
2,799,660.6505 |
0.0178 USDT |
0.0176 USDT |
0.0190 USDT |
0.0179 USDT |
| 2023-12-22 |
0.0169 USDT |
3,276,777.4085 |
0.0159 USDT |
0.0157 USDT |
0.0178 USDT |
0.0177 USDT |
| 2023-12-21 |
0.0159 USDT |
3,014,645.0450 |
0.0165 USDT |
0.0151 USDT |
0.0169 USDT |
0.0155 USDT |
| 2023-12-20 |
0.0161 USDT |
2,890,745.3598 |
0.0160 USDT |
0.0158 USDT |
0.0166 USDT |
0.0165 USDT |
| 2023-12-19 |
0.0161 USDT |
2,320,911.0945 |
0.0160 USDT |
0.0156 USDT |
0.0167 USDT |
0.0160 USDT |
| 2023-12-18 |
0.0160 USDT |
2,313,054.9849 |
0.0164 USDT |
0.0155 USDT |
0.0165 USDT |
0.0159 USDT |
| 2023-12-17 |
0.0172 USDT |
5,717,714.7324 |
0.0175 USDT |
0.0160 USDT |
0.0177 USDT |
0.0164 USDT |
| 2023-12-16 |
0.0178 USDT |
3,742,276.7051 |
0.0177 USDT |
0.0174 USDT |
0.0185 USDT |
0.0178 USDT |
| 2023-12-15 |
0.0173 USDT |
2,267,782.1842 |
0.0170 USDT |
0.0164 USDT |
0.0183 USDT |
0.0178 USDT |
| 2023-12-14 |
0.0177 USDT |
4,173,056.5477 |
0.0178 USDT |
0.0170 USDT |
0.0186 USDT |
0.0170 USDT |
| 2023-12-13 |
0.0174 USDT |
9,536,319.4512 |
0.0169 USDT |
0.0165 USDT |
0.0181 USDT |
0.0178 USDT |
| 2023-12-12 |
0.0178 USDT |
7,000,001.4404 |
0.0179 USDT |
0.0168 USDT |
0.0186 USDT |
0.0170 USDT |
| 2023-12-11 |
0.0169 USDT |
8,217,332.0937 |
0.0177 USDT |
0.0162 USDT |
0.0179 USDT |
0.0179 USDT |
| 2023-12-10 |
0.0174 USDT |
6,275,943.4802 |
0.0174 USDT |
0.0170 USDT |
0.0178 USDT |
0.0174 USDT |
| 2023-12-09 |
0.0175 USDT |
6,597,563.3403 |
0.0172 USDT |
0.0169 USDT |
0.0178 USDT |
0.0173 USDT |
| 2023-12-08 |
0.0170 USDT |
3,297,770.1836 |
0.0166 USDT |
0.0165 USDT |
0.0175 USDT |
0.0175 USDT |