Identifier on Kucoin: SKEY-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-19 |
0.0732 USDT |
1,510,157.5073 |
0.0758 USDT |
0.0723 USDT |
0.0764 USDT |
0.0730 USDT |
| 2022-01-18 |
0.0747 USDT |
519,485.4844 |
0.0747 USDT |
0.0718 USDT |
0.0771 USDT |
0.0761 USDT |
| 2022-01-17 |
0.0749 USDT |
229,861.0095 |
0.0755 USDT |
0.0729 USDT |
0.0764 USDT |
0.0740 USDT |
| 2022-01-16 |
0.0781 USDT |
207,519.1759 |
0.0779 USDT |
0.0763 USDT |
0.0797 USDT |
0.0763 USDT |
| 2022-01-15 |
0.0756 USDT |
326,489.5804 |
0.0743 USDT |
0.0730 USDT |
0.0772 USDT |
0.0763 USDT |
| 2022-01-14 |
0.0775 USDT |
2,342,558.3906 |
0.0775 USDT |
0.0724 USDT |
0.0799 USDT |
0.0758 USDT |
| 2022-01-13 |
0.0832 USDT |
1,653,485.7727 |
0.0835 USDT |
0.0776 USDT |
0.0875 USDT |
0.0797 USDT |
| 2022-01-12 |
0.0825 USDT |
6,588,878.0756 |
0.0796 USDT |
0.0782 USDT |
0.0889 USDT |
0.0853 USDT |
| 2022-01-11 |
0.0813 USDT |
1,647,504.7349 |
0.0786 USDT |
0.0760 USDT |
0.0854 USDT |
0.0801 USDT |
| 2022-01-10 |
0.0830 USDT |
2,336,643.5257 |
0.0941 USDT |
0.0749 USDT |
0.0958 USDT |
0.0783 USDT |
| 2022-01-09 |
0.0938 USDT |
1,045,091.2533 |
0.0935 USDT |
0.0900 USDT |
0.0969 USDT |
0.0929 USDT |
| 2022-01-08 |
0.0964 USDT |
1,489,221.5115 |
0.0988 USDT |
0.0902 USDT |
0.1003 USDT |
0.0947 USDT |
| 2022-01-07 |
0.1048 USDT |
1,789,125.7849 |
0.1075 USDT |
0.0995 USDT |
0.1118 USDT |
0.1010 USDT |
| 2022-01-06 |
0.1092 USDT |
1,516,031.7287 |
0.1117 USDT |
0.1052 USDT |
0.1144 USDT |
0.1085 USDT |
| 2022-01-05 |
0.1156 USDT |
1,172,452.1339 |
0.1135 USDT |
0.1096 USDT |
0.1196 USDT |
0.1111 USDT |
| 2022-01-04 |
0.1139 USDT |
4,610,556.1284 |
0.1129 USDT |
0.1114 USDT |
0.1193 USDT |
0.1165 USDT |
| 2022-01-03 |
0.1131 USDT |
3,990,923.3178 |
0.1170 USDT |
0.1101 USDT |
0.1171 USDT |
0.1132 USDT |
| 2022-01-02 |
0.1193 USDT |
3,754,919.1156 |
0.1187 USDT |
0.1169 USDT |
0.1220 USDT |
0.1194 USDT |
| 2022-01-01 |
0.1188 USDT |
3,564,864.0659 |
0.1163 USDT |
0.1145 USDT |
0.1220 USDT |
0.1180 USDT |
| 2021-12-31 |
0.1188 USDT |
2,574,767.4393 |
0.1182 USDT |
0.1156 USDT |
0.1224 USDT |
0.1156 USDT |
| 2021-12-30 |
0.1184 USDT |
2,074,036.8574 |
0.1145 USDT |
0.1140 USDT |
0.1212 USDT |
0.1184 USDT |
| 2021-12-29 |
0.1188 USDT |
2,135,866.4111 |
0.1175 USDT |
0.1155 USDT |
0.1233 USDT |
0.1165 USDT |
| 2021-12-28 |
0.1245 USDT |
1,960,701.8870 |
0.1299 USDT |
0.1150 USDT |
0.1312 USDT |
0.1157 USDT |
| 2021-12-27 |
0.1294 USDT |
1,444,431.7624 |
0.1300 USDT |
0.1238 USDT |
0.1338 USDT |
0.1319 USDT |
| 2021-12-26 |
0.1287 USDT |
1,828,436.1265 |
0.1315 USDT |
0.1252 USDT |
0.1327 USDT |
0.1277 USDT |
| 2021-12-25 |
0.1262 USDT |
858,303.2559 |
0.1276 USDT |
0.1245 USDT |
0.1295 USDT |
0.1282 USDT |
| 2021-12-24 |
0.1303 USDT |
1,363,741.7660 |
0.1290 USDT |
0.1267 USDT |
0.1343 USDT |
0.1275 USDT |
| 2021-12-23 |
0.1284 USDT |
1,563,905.2504 |
0.1297 USDT |
0.1247 USDT |
0.1349 USDT |
0.1288 USDT |
| 2021-12-22 |
0.1277 USDT |
1,384,723.8878 |
0.1277 USDT |
0.1237 USDT |
0.1300 USDT |
0.1295 USDT |
| 2021-12-21 |
0.1240 USDT |
3,329,569.3806 |
0.1197 USDT |
0.1197 USDT |
0.1300 USDT |
0.1281 USDT |
| 2021-12-20 |
0.1203 USDT |
2,637,455.3729 |
0.1309 USDT |
0.1155 USDT |
0.1314 USDT |
0.1194 USDT |
| 2021-12-19 |
0.1322 USDT |
5,410,295.4162 |
0.1208 USDT |
0.1206 USDT |
0.1449 USDT |
0.1294 USDT |
| 2021-12-18 |
0.1186 USDT |
2,160,860.8098 |
0.1142 USDT |
0.1131 USDT |
0.1248 USDT |
0.1215 USDT |
| 2021-12-17 |
0.1196 USDT |
4,450,051.9494 |
0.1234 USDT |
0.1146 USDT |
0.1246 USDT |
0.1160 USDT |
| 2021-12-16 |
0.1297 USDT |
4,366,393.7900 |
0.1281 USDT |
0.1220 USDT |
0.1362 USDT |
0.1243 USDT |
| 2021-12-15 |
0.1165 USDT |
4,355,570.1308 |
0.1125 USDT |
0.1106 USDT |
0.1347 USDT |
0.1296 USDT |
| 2021-12-14 |
0.1129 USDT |
4,835,912.7912 |
0.1117 USDT |
0.1103 USDT |
0.1162 USDT |
0.1124 USDT |
| 2021-12-13 |
0.1266 USDT |
5,338,711.9143 |
0.1309 USDT |
0.1071 USDT |
0.1343 USDT |
0.1090 USDT |
| 2021-12-12 |
0.1239 USDT |
5,761,735.2187 |
0.1215 USDT |
0.1210 USDT |
0.1300 USDT |
0.1292 USDT |
| 2021-12-11 |
0.1238 USDT |
5,910,368.4685 |
0.1253 USDT |
0.1183 USDT |
0.1277 USDT |
0.1263 USDT |
| 2021-12-10 |
0.1249 USDT |
4,276,107.7779 |
0.1279 USDT |
0.1201 USDT |
0.1321 USDT |
0.1265 USDT |
| 2021-12-09 |
0.1355 USDT |
1,666,197.1227 |
0.1443 USDT |
0.1210 USDT |
0.1461 USDT |
0.1258 USDT |
| 2021-12-08 |
0.1389 USDT |
4,983,830.7531 |
0.1414 USDT |
0.1320 USDT |
0.1499 USDT |
0.1440 USDT |
| 2021-12-07 |
0.1473 USDT |
7,158,559.6934 |
0.1410 USDT |
0.1398 USDT |
0.1583 USDT |
0.1409 USDT |
| 2021-12-06 |
0.1333 USDT |
8,749,783.5654 |
0.1338 USDT |
0.1221 USDT |
0.1448 USDT |
0.1372 USDT |
| 2021-12-05 |
0.1344 USDT |
4,831,909.8563 |
0.1425 USDT |
0.1251 USDT |
0.1451 USDT |
0.1296 USDT |
| 2021-12-04 |
0.1417 USDT |
2,299,243.7103 |
0.1534 USDT |
0.1200 USDT |
0.1571 USDT |
0.1474 USDT |
| 2021-12-03 |
0.1609 USDT |
2,233,971.8875 |
0.1640 USDT |
0.1488 USDT |
0.1709 USDT |
0.1493 USDT |
| 2021-12-02 |
0.1668 USDT |
3,180,052.2418 |
0.1697 USDT |
0.1595 USDT |
0.1749 USDT |
0.1639 USDT |
| 2021-12-01 |
0.1754 USDT |
2,469,221.5939 |
0.1825 USDT |
0.1650 USDT |
0.1830 USDT |
0.1698 USDT |