Identifier on Kucoin: SKEY-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-12-07 |
0.0167 USDT |
2,939,928.2685 |
0.0165 USDT |
0.0164 USDT |
0.0176 USDT |
0.0166 USDT |
| 2023-12-06 |
0.0167 USDT |
2,478,096.0409 |
0.0168 USDT |
0.0163 USDT |
0.0170 USDT |
0.0164 USDT |
| 2023-12-05 |
0.0164 USDT |
2,265,645.0865 |
0.0170 USDT |
0.0158 USDT |
0.0170 USDT |
0.0166 USDT |
| 2023-12-04 |
0.0172 USDT |
1,707,309.5348 |
0.0166 USDT |
0.0166 USDT |
0.0181 USDT |
0.0175 USDT |
| 2023-12-03 |
0.0167 USDT |
1,136,875.4882 |
0.0163 USDT |
0.0161 USDT |
0.0171 USDT |
0.0162 USDT |
| 2023-12-02 |
0.0165 USDT |
1,560,839.9570 |
0.0160 USDT |
0.0159 USDT |
0.0173 USDT |
0.0162 USDT |
| 2023-12-01 |
0.0163 USDT |
1,405,749.6035 |
0.0169 USDT |
0.0155 USDT |
0.0173 USDT |
0.0161 USDT |
| 2023-11-30 |
0.0168 USDT |
5,829,954.8868 |
0.0170 USDT |
0.0165 USDT |
0.0177 USDT |
0.0172 USDT |
| 2023-11-29 |
0.0178 USDT |
2,255,103.4069 |
0.0180 USDT |
0.0174 USDT |
0.0180 USDT |
0.0175 USDT |
| 2023-11-28 |
0.0182 USDT |
6,533,329.9003 |
0.0182 USDT |
0.0178 USDT |
0.0185 USDT |
0.0179 USDT |
| 2023-11-27 |
0.0177 USDT |
7,099,535.5755 |
0.0172 USDT |
0.0170 USDT |
0.0186 USDT |
0.0179 USDT |
| 2023-11-26 |
0.0182 USDT |
4,785,421.8443 |
0.0192 USDT |
0.0168 USDT |
0.0193 USDT |
0.0172 USDT |
| 2023-11-25 |
0.0179 USDT |
3,232,291.6125 |
0.0182 USDT |
0.0168 USDT |
0.0187 USDT |
0.0186 USDT |
| 2023-11-24 |
0.0190 USDT |
3,907,206.5827 |
0.0186 USDT |
0.0182 USDT |
0.0196 USDT |
0.0182 USDT |
| 2023-11-23 |
0.0184 USDT |
5,380,615.4903 |
0.0179 USDT |
0.0178 USDT |
0.0190 USDT |
0.0186 USDT |
| 2023-11-22 |
0.0178 USDT |
7,014,695.7162 |
0.0173 USDT |
0.0172 USDT |
0.0185 USDT |
0.0179 USDT |
| 2023-11-21 |
0.0175 USDT |
9,846,687.8155 |
0.0185 USDT |
0.0163 USDT |
0.0187 USDT |
0.0173 USDT |
| 2023-11-20 |
0.0191 USDT |
12,117,656.3814 |
0.0193 USDT |
0.0184 USDT |
0.0195 USDT |
0.0186 USDT |
| 2023-11-19 |
0.0198 USDT |
15,562,935.7997 |
0.0213 USDT |
0.0182 USDT |
0.0214 USDT |
0.0199 USDT |
| 2023-11-18 |
0.0207 USDT |
15,434,377.5106 |
0.0200 USDT |
0.0199 USDT |
0.0220 USDT |
0.0209 USDT |
| 2023-11-17 |
0.0206 USDT |
15,696,667.7543 |
0.0203 USDT |
0.0198 USDT |
0.0214 USDT |
0.0204 USDT |
| 2023-11-16 |
0.0231 USDT |
10,842,823.3312 |
0.0234 USDT |
0.0206 USDT |
0.0245 USDT |
0.0206 USDT |
| 2023-11-15 |
0.0235 USDT |
14,696,466.4219 |
0.0237 USDT |
0.0225 USDT |
0.0245 USDT |
0.0234 USDT |
| 2023-11-14 |
0.0227 USDT |
14,533,355.3263 |
0.0222 USDT |
0.0221 USDT |
0.0245 USDT |
0.0239 USDT |
| 2023-11-13 |
0.0221 USDT |
16,015,056.2235 |
0.0219 USDT |
0.0217 USDT |
0.0230 USDT |
0.0224 USDT |
| 2023-11-12 |
0.0217 USDT |
16,563,121.6737 |
0.0220 USDT |
0.0213 USDT |
0.0221 USDT |
0.0218 USDT |
| 2023-11-11 |
0.0219 USDT |
13,956,486.3492 |
0.0221 USDT |
0.0217 USDT |
0.0222 USDT |
0.0220 USDT |
| 2023-11-10 |
0.0219 USDT |
20,931,035.6582 |
0.0216 USDT |
0.0210 USDT |
0.0225 USDT |
0.0221 USDT |
| 2023-11-09 |
0.0219 USDT |
9,080,392.0086 |
0.0223 USDT |
0.0215 USDT |
0.0223 USDT |
0.0218 USDT |
| 2023-11-08 |
0.0222 USDT |
4,678,894.8246 |
0.0223 USDT |
0.0220 USDT |
0.0225 USDT |
0.0223 USDT |
| 2023-11-07 |
0.0229 USDT |
3,275,453.7689 |
0.0237 USDT |
0.0220 USDT |
0.0241 USDT |
0.0222 USDT |
| 2023-11-06 |
0.0235 USDT |
851,159.4134 |
0.0234 USDT |
0.0231 USDT |
0.0240 USDT |
0.0237 USDT |
| 2023-11-05 |
0.0234 USDT |
790,358.5574 |
0.0230 USDT |
0.0230 USDT |
0.0239 USDT |
0.0235 USDT |
| 2023-11-04 |
0.0233 USDT |
1,173,345.7497 |
0.0231 USDT |
0.0228 USDT |
0.0240 USDT |
0.0232 USDT |
| 2023-11-03 |
0.0243 USDT |
3,157,207.4607 |
0.0238 USDT |
0.0229 USDT |
0.0260 USDT |
0.0231 USDT |
| 2023-11-02 |
0.0230 USDT |
5,355,550.4294 |
0.0220 USDT |
0.0218 USDT |
0.0254 USDT |
0.0241 USDT |
| 2023-11-01 |
0.0219 USDT |
6,542,926.9116 |
0.0219 USDT |
0.0216 USDT |
0.0231 USDT |
0.0221 USDT |