Identifier on Kucoin: SKEY-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-11 |
0.0094 USDT |
15,974,676.5324 |
0.0098 USDT |
0.0090 USDT |
0.0100 USDT |
0.0091 USDT |
| 2025-08-10 |
0.0094 USDT |
13,252,806.7435 |
0.0092 USDT |
0.0090 USDT |
0.0100 USDT |
0.0097 USDT |
| 2025-08-09 |
0.0102 USDT |
12,323,023.9934 |
0.0102 USDT |
0.0095 USDT |
0.0109 USDT |
0.0104 USDT |
| 2025-08-08 |
0.0100 USDT |
11,986,509.5405 |
0.0097 USDT |
0.0094 USDT |
0.0107 USDT |
0.0105 USDT |
| 2025-08-07 |
0.0095 USDT |
12,338,981.9125 |
0.0092 USDT |
0.0089 USDT |
0.0107 USDT |
0.0094 USDT |
| 2025-08-06 |
0.0092 USDT |
8,723,512.8539 |
0.0095 USDT |
0.0090 USDT |
0.0095 USDT |
0.0092 USDT |
| 2025-08-05 |
0.0098 USDT |
11,533,964.7975 |
0.0098 USDT |
0.0092 USDT |
0.0103 USDT |
0.0096 USDT |
| 2025-08-04 |
0.0097 USDT |
11,415,738.3687 |
0.0097 USDT |
0.0095 USDT |
0.0100 USDT |
0.0096 USDT |
| 2025-08-03 |
0.0095 USDT |
13,544,393.8091 |
0.0093 USDT |
0.0093 USDT |
0.0099 USDT |
0.0097 USDT |
| 2025-08-02 |
0.0092 USDT |
11,816,984.8664 |
0.0092 USDT |
0.0090 USDT |
0.0094 USDT |
0.0094 USDT |
| 2025-08-01 |
0.0095 USDT |
10,771,937.8756 |
0.0096 USDT |
0.0091 USDT |
0.0097 USDT |
0.0091 USDT |
| 2025-07-31 |
0.0099 USDT |
11,100,572.1086 |
0.0097 USDT |
0.0095 USDT |
0.0101 USDT |
0.0097 USDT |
| 2025-07-30 |
0.0097 USDT |
10,609,894.2330 |
0.0098 USDT |
0.0095 USDT |
0.0100 USDT |
0.0098 USDT |
| 2025-07-29 |
0.0101 USDT |
12,058,715.8089 |
0.0100 USDT |
0.0095 USDT |
0.0109 USDT |
0.0097 USDT |
| 2025-07-28 |
0.0104 USDT |
10,290,598.9367 |
0.0105 USDT |
0.0100 USDT |
0.0111 USDT |
0.0100 USDT |
| 2025-07-27 |
0.0104 USDT |
1,604,085.3502 |
0.0106 USDT |
0.0102 USDT |
0.0110 USDT |
0.0105 USDT |
| 2025-07-26 |
0.0112 USDT |
2,741,048.6194 |
0.0111 USDT |
0.0106 USDT |
0.0117 USDT |
0.0106 USDT |
| 2025-07-25 |
0.0106 USDT |
6,845,636.6712 |
0.0107 USDT |
0.0100 USDT |
0.0117 USDT |
0.0112 USDT |
| 2025-07-24 |
0.0107 USDT |
6,466,030.5111 |
0.0109 USDT |
0.0101 USDT |
0.0111 USDT |
0.0107 USDT |
| 2025-07-23 |
0.0114 USDT |
3,207,588.8396 |
0.0116 USDT |
0.0110 USDT |
0.0118 USDT |
0.0112 USDT |
| 2025-07-22 |
0.0114 USDT |
9,882,768.6406 |
0.0120 USDT |
0.0108 USDT |
0.0124 USDT |
0.0116 USDT |
| 2025-07-21 |
0.0108 USDT |
5,476,927.7266 |
0.0109 USDT |
0.0103 USDT |
0.0119 USDT |
0.0108 USDT |
| 2025-07-20 |
0.0107 USDT |
12,005,087.5140 |
0.0105 USDT |
0.0104 USDT |
0.0110 USDT |
0.0108 USDT |
| 2025-07-19 |
0.0112 USDT |
1,162,336.9794 |
0.0123 USDT |
0.0102 USDT |
0.0123 USDT |
0.0109 USDT |
| 2025-07-18 |
0.0122 USDT |
6,165,280.6892 |
0.0118 USDT |
0.0115 USDT |
0.0134 USDT |
0.0116 USDT |
| 2025-07-17 |
0.0126 USDT |
4,348,542.3125 |
0.0126 USDT |
0.0116 USDT |
0.0137 USDT |
0.0124 USDT |
| 2025-07-16 |
0.0107 USDT |
8,246,222.4641 |
0.0102 USDT |
0.0102 USDT |
0.0127 USDT |
0.0127 USDT |
| 2025-07-15 |
0.0102 USDT |
7,238,207.0667 |
0.0103 USDT |
0.0095 USDT |
0.0106 USDT |
0.0102 USDT |
| 2025-07-14 |
0.0097 USDT |
4,465,090.8300 |
0.0106 USDT |
0.0091 USDT |
0.0106 USDT |
0.0099 USDT |
| 2025-07-13 |
0.0102 USDT |
9,754,566.2638 |
0.0109 USDT |
0.0093 USDT |
0.0110 USDT |
0.0106 USDT |
| 2025-07-12 |
0.0119 USDT |
7,381,687.7771 |
0.0118 USDT |
0.0114 USDT |
0.0125 USDT |
0.0119 USDT |
| 2025-07-11 |
0.0117 USDT |
11,056,152.9863 |
0.0105 USDT |
0.0105 USDT |
0.0132 USDT |
0.0123 USDT |
| 2025-07-10 |
0.0105 USDT |
11,075,398.0985 |
0.0112 USDT |
0.0098 USDT |
0.0118 USDT |
0.0107 USDT |
| 2025-07-09 |
0.0104 USDT |
14,101,697.2693 |
0.0099 USDT |
0.0093 USDT |
0.0117 USDT |
0.0112 USDT |
| 2025-07-08 |
0.0093 USDT |
5,735,825.0756 |
0.0094 USDT |
0.0089 USDT |
0.0097 USDT |
0.0095 USDT |
| 2025-07-07 |
0.0092 USDT |
9,115,097.3000 |
0.0092 USDT |
0.0089 USDT |
0.0097 USDT |
0.0092 USDT |
| 2025-07-06 |
0.0090 USDT |
8,009,186.3298 |
0.0090 USDT |
0.0087 USDT |
0.0094 USDT |
0.0089 USDT |
| 2025-07-05 |
0.0097 USDT |
1,618,247.4097 |
0.0100 USDT |
0.0093 USDT |
0.0103 USDT |
0.0094 USDT |
| 2025-07-04 |
0.0108 USDT |
2,606,894.7243 |
0.0107 USDT |
0.0106 USDT |
0.0112 USDT |
0.0107 USDT |
| 2025-07-03 |
0.0113 USDT |
4,820,962.1004 |
0.0118 USDT |
0.0109 USDT |
0.0119 USDT |
0.0113 USDT |
| 2025-07-02 |
0.0109 USDT |
4,010,336.3307 |
0.0117 USDT |
0.0105 USDT |
0.0118 USDT |
0.0106 USDT |
| 2025-07-01 |
0.0123 USDT |
3,238,400.2184 |
0.0125 USDT |
0.0121 USDT |
0.0125 USDT |
0.0121 USDT |
| 2025-06-30 |
0.0127 USDT |
4,200,591.0466 |
0.0134 USDT |
0.0121 USDT |
0.0136 USDT |
0.0123 USDT |
| 2025-06-29 |
0.0135 USDT |
1,572,215.5570 |
0.0129 USDT |
0.0127 USDT |
0.0141 USDT |
0.0139 USDT |
| 2025-06-28 |
0.0125 USDT |
4,024,286.3518 |
0.0125 USDT |
0.0119 USDT |
0.0131 USDT |
0.0130 USDT |
| 2025-06-27 |
0.0139 USDT |
6,294,854.7561 |
0.0135 USDT |
0.0133 USDT |
0.0154 USDT |
0.0140 USDT |
| 2025-06-26 |
0.0126 USDT |
5,159,057.5030 |
0.0123 USDT |
0.0117 USDT |
0.0136 USDT |
0.0136 USDT |
| 2025-06-25 |
0.0120 USDT |
7,448,936.6396 |
0.0116 USDT |
0.0113 USDT |
0.0123 USDT |
0.0123 USDT |
| 2025-06-24 |
0.0097 USDT |
3,651,088.0414 |
0.0093 USDT |
0.0093 USDT |
0.0106 USDT |
0.0104 USDT |
| 2025-06-23 |
0.0086 USDT |
5,812,591.0919 |
0.0084 USDT |
0.0081 USDT |
0.0092 USDT |
0.0092 USDT |