Identifier on Kucoin: SKEY-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-10-31 |
0.0216 USDT |
7,448,163.0664 |
0.0213 USDT |
0.0212 USDT |
0.0223 USDT |
0.0217 USDT |
| 2023-10-30 |
0.0209 USDT |
5,909,339.2995 |
0.0207 USDT |
0.0206 USDT |
0.0215 USDT |
0.0210 USDT |
| 2023-10-29 |
0.0203 USDT |
7,234,183.6564 |
0.0205 USDT |
0.0196 USDT |
0.0208 USDT |
0.0207 USDT |
| 2023-10-28 |
0.0200 USDT |
10,115,820.1877 |
0.0202 USDT |
0.0195 USDT |
0.0208 USDT |
0.0206 USDT |
| 2023-10-27 |
0.0210 USDT |
7,967,472.2677 |
0.0213 USDT |
0.0202 USDT |
0.0223 USDT |
0.0203 USDT |
| 2023-10-26 |
0.0216 USDT |
8,599,332.6122 |
0.0220 USDT |
0.0209 USDT |
0.0226 USDT |
0.0213 USDT |
| 2023-10-25 |
0.0219 USDT |
8,147,077.5327 |
0.0221 USDT |
0.0206 USDT |
0.0224 USDT |
0.0222 USDT |
| 2023-10-24 |
0.0224 USDT |
8,898,642.4904 |
0.0236 USDT |
0.0211 USDT |
0.0243 USDT |
0.0221 USDT |
| 2023-10-23 |
0.0245 USDT |
6,581,600.3705 |
0.0244 USDT |
0.0239 USDT |
0.0258 USDT |
0.0241 USDT |
| 2023-10-22 |
0.0235 USDT |
8,829,689.1569 |
0.0227 USDT |
0.0224 USDT |
0.0255 USDT |
0.0243 USDT |
| 2023-10-21 |
0.0227 USDT |
7,284,614.1641 |
0.0232 USDT |
0.0223 USDT |
0.0233 USDT |
0.0227 USDT |
| 2023-10-20 |
0.0240 USDT |
8,472,855.0416 |
0.0249 USDT |
0.0230 USDT |
0.0249 USDT |
0.0232 USDT |
| 2023-10-19 |
0.0238 USDT |
8,373,997.7111 |
0.0237 USDT |
0.0231 USDT |
0.0242 USDT |
0.0240 USDT |
| 2023-10-18 |
0.0239 USDT |
7,937,636.1383 |
0.0239 USDT |
0.0230 USDT |
0.0254 USDT |
0.0237 USDT |
| 2023-10-17 |
0.0235 USDT |
6,822,447.0065 |
0.0234 USDT |
0.0230 USDT |
0.0243 USDT |
0.0241 USDT |
| 2023-10-16 |
0.0229 USDT |
4,241,224.2991 |
0.0224 USDT |
0.0220 USDT |
0.0246 USDT |
0.0235 USDT |
| 2023-10-15 |
0.0223 USDT |
8,146,930.7257 |
0.0224 USDT |
0.0217 USDT |
0.0225 USDT |
0.0225 USDT |
| 2023-10-14 |
0.0224 USDT |
4,980,807.9934 |
0.0216 USDT |
0.0215 USDT |
0.0232 USDT |
0.0225 USDT |
| 2023-10-13 |
0.0200 USDT |
5,485,166.5985 |
0.0189 USDT |
0.0189 USDT |
0.0215 USDT |
0.0213 USDT |
| 2023-10-12 |
0.0224 USDT |
5,767,096.4194 |
0.0218 USDT |
0.0217 USDT |
0.0234 USDT |
0.0221 USDT |
| 2023-10-11 |
0.0228 USDT |
7,106,290.6540 |
0.0229 USDT |
0.0216 USDT |
0.0254 USDT |
0.0223 USDT |
| 2023-10-10 |
0.0230 USDT |
6,587,390.6940 |
0.0227 USDT |
0.0227 USDT |
0.0243 USDT |
0.0230 USDT |
| 2023-10-09 |
0.0228 USDT |
8,056,694.1918 |
0.0230 USDT |
0.0223 USDT |
0.0231 USDT |
0.0227 USDT |
| 2023-10-08 |
0.0228 USDT |
7,244,403.1778 |
0.0229 USDT |
0.0223 USDT |
0.0235 USDT |
0.0231 USDT |
| 2023-10-07 |
0.0232 USDT |
7,468,749.2810 |
0.0222 USDT |
0.0222 USDT |
0.0248 USDT |
0.0238 USDT |
| 2023-10-06 |
0.0212 USDT |
5,554,969.4600 |
0.0208 USDT |
0.0204 USDT |
0.0229 USDT |
0.0226 USDT |
| 2023-10-05 |
0.0210 USDT |
8,796,844.1904 |
0.0211 USDT |
0.0206 USDT |
0.0216 USDT |
0.0207 USDT |
| 2023-10-04 |
0.0217 USDT |
8,072,546.5600 |
0.0217 USDT |
0.0210 USDT |
0.0220 USDT |
0.0211 USDT |
| 2023-10-03 |
0.0212 USDT |
4,716,903.0712 |
0.0210 USDT |
0.0210 USDT |
0.0218 USDT |
0.0212 USDT |
| 2023-10-02 |
0.0213 USDT |
9,435,525.2347 |
0.0209 USDT |
0.0209 USDT |
0.0219 USDT |
0.0210 USDT |
| 2023-10-01 |
0.0197 USDT |
8,277,394.3766 |
0.0195 USDT |
0.0194 USDT |
0.0204 USDT |
0.0203 USDT |
| 2023-09-30 |
0.0193 USDT |
6,862,434.1503 |
0.0193 USDT |
0.0192 USDT |
0.0196 USDT |
0.0195 USDT |
| 2023-09-29 |
0.0195 USDT |
7,636,155.8963 |
0.0193 USDT |
0.0192 USDT |
0.0198 USDT |
0.0194 USDT |
| 2023-09-28 |
0.0189 USDT |
6,232,961.8215 |
0.0187 USDT |
0.0183 USDT |
0.0195 USDT |
0.0187 USDT |
| 2023-09-27 |
0.0181 USDT |
5,329,360.8298 |
0.0178 USDT |
0.0172 USDT |
0.0192 USDT |
0.0185 USDT |
| 2023-09-26 |
0.0175 USDT |
4,833,112.1358 |
0.0177 USDT |
0.0169 USDT |
0.0180 USDT |
0.0178 USDT |
| 2023-09-25 |
0.0171 USDT |
4,597,788.3004 |
0.0173 USDT |
0.0170 USDT |
0.0173 USDT |
0.0170 USDT |
| 2023-09-24 |
0.0170 USDT |
6,381,267.1111 |
0.0171 USDT |
0.0168 USDT |
0.0174 USDT |
0.0173 USDT |
| 2023-09-23 |
0.0169 USDT |
5,955,500.0926 |
0.0169 USDT |
0.0167 USDT |
0.0171 USDT |
0.0168 USDT |
| 2023-09-22 |
0.0168 USDT |
6,544,926.1839 |
0.0175 USDT |
0.0165 USDT |
0.0176 USDT |
0.0168 USDT |
| 2023-09-21 |
0.0189 USDT |
5,578,735.4826 |
0.0198 USDT |
0.0174 USDT |
0.0202 USDT |
0.0175 USDT |
| 2023-09-20 |
0.0189 USDT |
8,514,678.8450 |
0.0188 USDT |
0.0184 USDT |
0.0203 USDT |
0.0198 USDT |
| 2023-09-19 |
0.0184 USDT |
4,459,020.9754 |
0.0182 USDT |
0.0182 USDT |
0.0190 USDT |
0.0189 USDT |
| 2023-09-18 |
0.0186 USDT |
5,173,450.9496 |
0.0183 USDT |
0.0181 USDT |
0.0193 USDT |
0.0182 USDT |
| 2023-09-17 |
0.0183 USDT |
3,825,819.1190 |
0.0186 USDT |
0.0180 USDT |
0.0187 USDT |
0.0183 USDT |
| 2023-09-16 |
0.0185 USDT |
5,307,459.9007 |
0.0184 USDT |
0.0182 USDT |
0.0192 USDT |
0.0186 USDT |
| 2023-09-15 |
0.0182 USDT |
3,478,990.9175 |
0.0173 USDT |
0.0168 USDT |
0.0196 USDT |
0.0185 USDT |
| 2023-09-14 |
0.0169 USDT |
4,791,344.3248 |
0.0166 USDT |
0.0165 USDT |
0.0175 USDT |
0.0173 USDT |
| 2023-09-13 |
0.0165 USDT |
5,154,262.0131 |
0.0165 USDT |
0.0163 USDT |
0.0167 USDT |
0.0164 USDT |
| 2023-09-12 |
0.0164 USDT |
4,585,105.5318 |
0.0165 USDT |
0.0163 USDT |
0.0165 USDT |
0.0165 USDT |