Identifier on Kucoin: SKEY-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-03-10 |
0.0523 USDT |
1,483,002.4678 |
0.0544 USDT |
0.0506 USDT |
0.0557 USDT |
0.0523 USDT |
| 2022-03-09 |
0.0548 USDT |
2,906,885.1549 |
0.0556 USDT |
0.0528 USDT |
0.0577 USDT |
0.0547 USDT |
| 2022-03-08 |
0.0580 USDT |
4,660,604.0097 |
0.0565 USDT |
0.0554 USDT |
0.0618 USDT |
0.0569 USDT |
| 2022-03-07 |
0.0578 USDT |
8,640,837.2143 |
0.0606 USDT |
0.0554 USDT |
0.0606 USDT |
0.0563 USDT |
| 2022-03-06 |
0.0613 USDT |
15,646,904.1975 |
0.0631 USDT |
0.0600 USDT |
0.0631 USDT |
0.0612 USDT |
| 2022-03-05 |
0.0628 USDT |
8,394,321.9386 |
0.0624 USDT |
0.0613 USDT |
0.0637 USDT |
0.0619 USDT |
| 2022-03-04 |
0.0681 USDT |
22,877,930.8788 |
0.0695 USDT |
0.0634 USDT |
0.0707 USDT |
0.0647 USDT |
| 2022-03-03 |
0.0704 USDT |
19,945,449.8064 |
0.0676 USDT |
0.0675 USDT |
0.0738 USDT |
0.0689 USDT |
| 2022-03-02 |
0.0677 USDT |
5,752,604.2657 |
0.0693 USDT |
0.0661 USDT |
0.0694 USDT |
0.0667 USDT |
| 2022-03-01 |
0.0695 USDT |
1,069,125.9236 |
0.0642 USDT |
0.0634 USDT |
0.0750 USDT |
0.0704 USDT |
| 2022-02-28 |
0.0579 USDT |
698,199.6129 |
0.0570 USDT |
0.0541 USDT |
0.0625 USDT |
0.0608 USDT |
| 2022-02-27 |
0.0603 USDT |
324,751.3572 |
0.0580 USDT |
0.0561 USDT |
0.0638 USDT |
0.0574 USDT |
| 2022-02-26 |
0.0582 USDT |
540,430.6108 |
0.0583 USDT |
0.0561 USDT |
0.0609 USDT |
0.0593 USDT |
| 2022-02-25 |
0.0578 USDT |
349,636.6988 |
0.0586 USDT |
0.0556 USDT |
0.0598 USDT |
0.0576 USDT |
| 2022-02-24 |
0.0535 USDT |
1,676,469.4350 |
0.0615 USDT |
0.0493 USDT |
0.0620 USDT |
0.0509 USDT |
| 2022-02-23 |
0.0645 USDT |
712,223.0359 |
0.0638 USDT |
0.0605 USDT |
0.0669 USDT |
0.0617 USDT |
| 2022-02-22 |
0.0637 USDT |
788,435.6942 |
0.0702 USDT |
0.0610 USDT |
0.0703 USDT |
0.0637 USDT |
| 2022-02-21 |
0.0717 USDT |
668,269.4015 |
0.0702 USDT |
0.0688 USDT |
0.0749 USDT |
0.0723 USDT |
| 2022-02-20 |
0.0730 USDT |
968,073.7815 |
0.0798 USDT |
0.0697 USDT |
0.0803 USDT |
0.0703 USDT |
| 2022-02-19 |
0.0803 USDT |
4,420,118.4052 |
0.0718 USDT |
0.0714 USDT |
0.0890 USDT |
0.0845 USDT |
| 2022-02-18 |
0.0682 USDT |
2,041,840.4983 |
0.0625 USDT |
0.0610 USDT |
0.0801 USDT |
0.0745 USDT |
| 2022-02-17 |
0.0689 USDT |
3,172,581.9481 |
0.0722 USDT |
0.0630 USDT |
0.0770 USDT |
0.0633 USDT |
| 2022-02-16 |
0.0713 USDT |
10,949,855.7127 |
0.0578 USDT |
0.0578 USDT |
0.0782 USDT |
0.0724 USDT |
| 2022-02-15 |
0.0562 USDT |
1,087,127.4597 |
0.0534 USDT |
0.0534 USDT |
0.0578 USDT |
0.0565 USDT |
| 2022-02-14 |
0.0541 USDT |
374,475.9365 |
0.0558 USDT |
0.0525 USDT |
0.0564 USDT |
0.0534 USDT |
| 2022-02-13 |
0.0563 USDT |
303,656.6044 |
0.0576 USDT |
0.0551 USDT |
0.0576 USDT |
0.0558 USDT |
| 2022-02-12 |
0.0569 USDT |
567,837.2296 |
0.0576 USDT |
0.0551 USDT |
0.0583 USDT |
0.0572 USDT |
| 2022-02-11 |
0.0611 USDT |
1,164,847.8501 |
0.0610 USDT |
0.0595 USDT |
0.0630 USDT |
0.0598 USDT |
| 2022-02-10 |
0.0628 USDT |
5,611,991.9707 |
0.0649 USDT |
0.0601 USDT |
0.0649 USDT |
0.0607 USDT |
| 2022-02-09 |
0.0625 USDT |
7,663,084.1123 |
0.0643 USDT |
0.0595 USDT |
0.0657 USDT |
0.0642 USDT |
| 2022-02-08 |
0.0684 USDT |
3,722,964.7546 |
0.0708 USDT |
0.0622 USDT |
0.0709 USDT |
0.0632 USDT |
| 2022-02-07 |
0.0704 USDT |
3,894,887.6688 |
0.0688 USDT |
0.0678 USDT |
0.0734 USDT |
0.0723 USDT |
| 2022-02-06 |
0.0694 USDT |
6,341,776.3262 |
0.0706 USDT |
0.0679 USDT |
0.0708 USDT |
0.0694 USDT |
| 2022-02-05 |
0.0694 USDT |
2,175,473.8484 |
0.0700 USDT |
0.0674 USDT |
0.0722 USDT |
0.0708 USDT |
| 2022-02-04 |
0.0674 USDT |
3,648,957.9639 |
0.0678 USDT |
0.0648 USDT |
0.0713 USDT |
0.0697 USDT |
| 2022-02-03 |
0.0634 USDT |
3,192,112.6997 |
0.0628 USDT |
0.0619 USDT |
0.0678 USDT |
0.0677 USDT |
| 2022-02-02 |
0.0659 USDT |
3,652,713.3734 |
0.0675 USDT |
0.0603 USDT |
0.0702 USDT |
0.0637 USDT |
| 2022-02-01 |
0.0614 USDT |
1,658,760.5969 |
0.0582 USDT |
0.0576 USDT |
0.0670 USDT |
0.0646 USDT |
| 2022-01-31 |
0.0566 USDT |
5,848,589.3305 |
0.0568 USDT |
0.0558 USDT |
0.0592 USDT |
0.0574 USDT |
| 2022-01-30 |
0.0585 USDT |
2,219,787.3343 |
0.0578 USDT |
0.0559 USDT |
0.0619 USDT |
0.0567 USDT |
| 2022-01-29 |
0.0576 USDT |
2,740,245.3933 |
0.0561 USDT |
0.0561 USDT |
0.0623 USDT |
0.0582 USDT |
| 2022-01-28 |
0.0566 USDT |
1,811,324.8986 |
0.0578 USDT |
0.0540 USDT |
0.0585 USDT |
0.0561 USDT |
| 2022-01-27 |
0.0533 USDT |
3,827,210.4599 |
0.0540 USDT |
0.0520 USDT |
0.0545 USDT |
0.0532 USDT |
| 2022-01-26 |
0.0562 USDT |
3,409,512.1495 |
0.0538 USDT |
0.0528 USDT |
0.0606 USDT |
0.0544 USDT |
| 2022-01-25 |
0.0539 USDT |
5,271,775.2719 |
0.0524 USDT |
0.0501 USDT |
0.0560 USDT |
0.0537 USDT |
| 2022-01-24 |
0.0515 USDT |
4,477,548.5036 |
0.0551 USDT |
0.0471 USDT |
0.0556 USDT |
0.0525 USDT |
| 2022-01-23 |
0.0569 USDT |
2,556,442.7540 |
0.0551 USDT |
0.0537 USDT |
0.0591 USDT |
0.0541 USDT |
| 2022-01-22 |
0.0567 USDT |
4,614,755.6065 |
0.0582 USDT |
0.0515 USDT |
0.0660 USDT |
0.0551 USDT |
| 2022-01-21 |
0.0655 USDT |
2,790,660.8568 |
0.0742 USDT |
0.0600 USDT |
0.0750 USDT |
0.0646 USDT |
| 2022-01-20 |
0.0738 USDT |
2,814,562.1053 |
0.0733 USDT |
0.0719 USDT |
0.0767 USDT |
0.0745 USDT |