Identifier on Kucoin: SKEY-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-30 |
0.0072 USDT |
3,651,118.4186 |
0.0073 USDT |
0.0064 USDT |
0.0080 USDT |
0.0070 USDT |
| 2025-09-29 |
0.0071 USDT |
3,369,512.4124 |
0.0069 USDT |
0.0068 USDT |
0.0075 USDT |
0.0069 USDT |
| 2025-09-28 |
0.0069 USDT |
2,264,360.5152 |
0.0070 USDT |
0.0067 USDT |
0.0070 USDT |
0.0067 USDT |
| 2025-09-27 |
0.0071 USDT |
2,868,163.7054 |
0.0072 USDT |
0.0069 USDT |
0.0078 USDT |
0.0070 USDT |
| 2025-09-26 |
0.0068 USDT |
3,769,583.1643 |
0.0066 USDT |
0.0065 USDT |
0.0072 USDT |
0.0070 USDT |
| 2025-09-25 |
0.0069 USDT |
4,507,605.6008 |
0.0072 USDT |
0.0063 USDT |
0.0072 USDT |
0.0069 USDT |
| 2025-09-24 |
0.0075 USDT |
5,265,561.6373 |
0.0073 USDT |
0.0071 USDT |
0.0084 USDT |
0.0074 USDT |
| 2025-09-23 |
0.0076 USDT |
3,599,374.2355 |
0.0074 USDT |
0.0071 USDT |
0.0082 USDT |
0.0073 USDT |
| 2025-09-22 |
0.0075 USDT |
3,532,518.8146 |
0.0076 USDT |
0.0073 USDT |
0.0080 USDT |
0.0075 USDT |
| 2025-09-21 |
0.0076 USDT |
2,893,389.3811 |
0.0081 USDT |
0.0075 USDT |
0.0083 USDT |
0.0075 USDT |
| 2025-09-20 |
0.0076 USDT |
3,382,945.5158 |
0.0076 USDT |
0.0075 USDT |
0.0079 USDT |
0.0077 USDT |
| 2025-09-19 |
0.0077 USDT |
3,884,250.4209 |
0.0079 USDT |
0.0075 USDT |
0.0079 USDT |
0.0077 USDT |
| 2025-09-18 |
0.0081 USDT |
3,848,109.6173 |
0.0079 USDT |
0.0075 USDT |
0.0084 USDT |
0.0078 USDT |
| 2025-09-17 |
0.0076 USDT |
3,662,749.4567 |
0.0076 USDT |
0.0072 USDT |
0.0084 USDT |
0.0078 USDT |
| 2025-09-16 |
0.0078 USDT |
3,887,566.7480 |
0.0080 USDT |
0.0074 USDT |
0.0081 USDT |
0.0075 USDT |
| 2025-09-15 |
0.0080 USDT |
3,541,098.4889 |
0.0080 USDT |
0.0079 USDT |
0.0084 USDT |
0.0080 USDT |
| 2025-09-14 |
0.0082 USDT |
2,254,168.7783 |
0.0084 USDT |
0.0079 USDT |
0.0085 USDT |
0.0080 USDT |
| 2025-09-13 |
0.0082 USDT |
2,336,263.5062 |
0.0082 USDT |
0.0081 USDT |
0.0086 USDT |
0.0083 USDT |
| 2025-09-12 |
0.0084 USDT |
2,668,901.4141 |
0.0084 USDT |
0.0082 USDT |
0.0087 USDT |
0.0083 USDT |
| 2025-09-11 |
0.0080 USDT |
5,489,962.3085 |
0.0081 USDT |
0.0078 USDT |
0.0084 USDT |
0.0084 USDT |
| 2025-09-10 |
0.0082 USDT |
5,130,280.5020 |
0.0084 USDT |
0.0078 USDT |
0.0086 USDT |
0.0079 USDT |
| 2025-09-09 |
0.0084 USDT |
5,863,066.5008 |
0.0076 USDT |
0.0076 USDT |
0.0092 USDT |
0.0084 USDT |
| 2025-09-08 |
0.0083 USDT |
4,660,944.3242 |
0.0092 USDT |
0.0076 USDT |
0.0093 USDT |
0.0077 USDT |
| 2025-09-07 |
0.0095 USDT |
3,442,960.1951 |
0.0092 USDT |
0.0091 USDT |
0.0101 USDT |
0.0092 USDT |
| 2025-09-06 |
0.0097 USDT |
3,448,002.7172 |
0.0096 USDT |
0.0091 USDT |
0.0101 USDT |
0.0094 USDT |
| 2025-09-05 |
0.0092 USDT |
1,932,014.6409 |
0.0089 USDT |
0.0088 USDT |
0.0099 USDT |
0.0099 USDT |
| 2025-09-04 |
0.0088 USDT |
3,373,220.2271 |
0.0089 USDT |
0.0082 USDT |
0.0093 USDT |
0.0092 USDT |
| 2025-09-03 |
0.0084 USDT |
7,949,965.3299 |
0.0073 USDT |
0.0071 USDT |
0.0099 USDT |
0.0091 USDT |
| 2025-09-02 |
0.0075 USDT |
3,948,257.8750 |
0.0076 USDT |
0.0070 USDT |
0.0079 USDT |
0.0072 USDT |
| 2025-09-01 |
0.0076 USDT |
3,544,905.5207 |
0.0080 USDT |
0.0072 USDT |
0.0082 USDT |
0.0080 USDT |
| 2025-08-31 |
0.0080 USDT |
6,398,887.5411 |
0.0082 USDT |
0.0077 USDT |
0.0083 USDT |
0.0080 USDT |
| 2025-08-30 |
0.0080 USDT |
6,747,102.0110 |
0.0077 USDT |
0.0076 USDT |
0.0082 USDT |
0.0082 USDT |
| 2025-08-29 |
0.0082 USDT |
8,735,098.8596 |
0.0083 USDT |
0.0077 USDT |
0.0085 USDT |
0.0083 USDT |
| 2025-08-28 |
0.0088 USDT |
9,576,247.2904 |
0.0090 USDT |
0.0080 USDT |
0.0096 USDT |
0.0083 USDT |
| 2025-08-27 |
0.0087 USDT |
13,617,599.9446 |
0.0082 USDT |
0.0082 USDT |
0.0095 USDT |
0.0091 USDT |
| 2025-08-26 |
0.0083 USDT |
14,534,564.5908 |
0.0083 USDT |
0.0080 USDT |
0.0088 USDT |
0.0085 USDT |
| 2025-08-25 |
0.0087 USDT |
13,416,879.5925 |
0.0089 USDT |
0.0080 USDT |
0.0089 USDT |
0.0080 USDT |
| 2025-08-24 |
0.0090 USDT |
13,778,492.3568 |
0.0089 USDT |
0.0086 USDT |
0.0096 USDT |
0.0090 USDT |
| 2025-08-23 |
0.0091 USDT |
12,536,463.2819 |
0.0091 USDT |
0.0089 USDT |
0.0095 USDT |
0.0091 USDT |
| 2025-08-22 |
0.0087 USDT |
15,155,432.8296 |
0.0085 USDT |
0.0082 USDT |
0.0099 USDT |
0.0091 USDT |
| 2025-08-21 |
0.0089 USDT |
13,122,586.5299 |
0.0089 USDT |
0.0085 USDT |
0.0092 USDT |
0.0086 USDT |
| 2025-08-20 |
0.0089 USDT |
10,994,157.0592 |
0.0086 USDT |
0.0085 USDT |
0.0100 USDT |
0.0091 USDT |
| 2025-08-19 |
0.0091 USDT |
10,085,950.8322 |
0.0093 USDT |
0.0084 USDT |
0.0104 USDT |
0.0091 USDT |
| 2025-08-18 |
0.0091 USDT |
12,767,659.4054 |
0.0087 USDT |
0.0082 USDT |
0.0103 USDT |
0.0088 USDT |
| 2025-08-17 |
0.0087 USDT |
8,157,724.8428 |
0.0087 USDT |
0.0086 USDT |
0.0089 USDT |
0.0087 USDT |
| 2025-08-16 |
0.0087 USDT |
10,007,532.7588 |
0.0086 USDT |
0.0084 USDT |
0.0088 USDT |
0.0087 USDT |
| 2025-08-15 |
0.0086 USDT |
14,688,871.3746 |
0.0089 USDT |
0.0081 USDT |
0.0089 USDT |
0.0086 USDT |
| 2025-08-14 |
0.0094 USDT |
10,555,344.7366 |
0.0094 USDT |
0.0089 USDT |
0.0097 USDT |
0.0090 USDT |
| 2025-08-13 |
0.0095 USDT |
10,235,154.9337 |
0.0093 USDT |
0.0091 USDT |
0.0100 USDT |
0.0092 USDT |
| 2025-08-12 |
0.0094 USDT |
9,763,830.3969 |
0.0091 USDT |
0.0091 USDT |
0.0099 USDT |
0.0092 USDT |