Identifier on Kucoin: SKEY-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-22 |
0.0092 USDT |
3,941,903.8738 |
0.0096 USDT |
0.0088 USDT |
0.0097 USDT |
0.0090 USDT |
| 2025-06-21 |
0.0097 USDT |
4,144,160.5773 |
0.0102 USDT |
0.0093 USDT |
0.0102 USDT |
0.0099 USDT |
| 2025-06-20 |
0.0097 USDT |
2,686,716.6941 |
0.0096 USDT |
0.0094 USDT |
0.0106 USDT |
0.0102 USDT |
| 2025-06-19 |
0.0094 USDT |
2,006,988.0201 |
0.0091 USDT |
0.0088 USDT |
0.0101 USDT |
0.0098 USDT |
| 2025-06-18 |
0.0100 USDT |
3,005,661.8653 |
0.0098 USDT |
0.0090 USDT |
0.0104 USDT |
0.0093 USDT |
| 2025-06-17 |
0.0108 USDT |
1,138,799.0961 |
0.0114 USDT |
0.0106 USDT |
0.0115 USDT |
0.0108 USDT |
| 2025-06-16 |
0.0117 USDT |
9,587,308.9924 |
0.0113 USDT |
0.0109 USDT |
0.0135 USDT |
0.0118 USDT |
| 2025-06-15 |
0.0112 USDT |
8,173,397.3704 |
0.0114 USDT |
0.0104 USDT |
0.0114 USDT |
0.0112 USDT |
| 2025-06-14 |
0.0114 USDT |
3,976,402.9184 |
0.0114 USDT |
0.0111 USDT |
0.0117 USDT |
0.0114 USDT |
| 2025-06-13 |
0.0114 USDT |
6,659,218.6335 |
0.0120 USDT |
0.0104 USDT |
0.0122 USDT |
0.0114 USDT |
| 2025-06-12 |
0.0133 USDT |
4,504,201.3839 |
0.0132 USDT |
0.0128 USDT |
0.0134 USDT |
0.0133 USDT |
| 2025-06-11 |
0.0137 USDT |
5,957,030.0250 |
0.0138 USDT |
0.0134 USDT |
0.0144 USDT |
0.0139 USDT |
| 2025-06-10 |
0.0134 USDT |
1,904,010.9682 |
0.0138 USDT |
0.0129 USDT |
0.0141 USDT |
0.0131 USDT |
| 2025-06-09 |
0.0130 USDT |
4,635,436.5545 |
0.0132 USDT |
0.0125 USDT |
0.0135 USDT |
0.0135 USDT |
| 2025-06-08 |
0.0134 USDT |
5,506,246.9652 |
0.0135 USDT |
0.0128 USDT |
0.0140 USDT |
0.0135 USDT |
| 2025-06-07 |
0.0133 USDT |
3,440,127.7234 |
0.0132 USDT |
0.0130 USDT |
0.0134 USDT |
0.0133 USDT |
| 2025-06-06 |
0.0132 USDT |
4,107,698.0069 |
0.0130 USDT |
0.0128 USDT |
0.0138 USDT |
0.0135 USDT |
| 2025-06-05 |
0.0139 USDT |
1,375,454.1298 |
0.0140 USDT |
0.0132 USDT |
0.0142 USDT |
0.0138 USDT |
| 2025-06-04 |
0.0141 USDT |
4,666,744.2450 |
0.0139 USDT |
0.0138 USDT |
0.0144 USDT |
0.0141 USDT |
| 2025-06-03 |
0.0140 USDT |
5,206,769.7895 |
0.0139 USDT |
0.0138 USDT |
0.0147 USDT |
0.0141 USDT |
| 2025-06-02 |
0.0133 USDT |
4,143,945.9584 |
0.0137 USDT |
0.0132 USDT |
0.0137 USDT |
0.0132 USDT |
| 2025-06-01 |
0.0134 USDT |
2,054,478.9135 |
0.0136 USDT |
0.0131 USDT |
0.0137 USDT |
0.0135 USDT |
| 2025-05-31 |
0.0136 USDT |
3,543,760.4908 |
0.0148 USDT |
0.0131 USDT |
0.0150 USDT |
0.0136 USDT |
| 2025-05-30 |
0.0163 USDT |
1,078,204.4770 |
0.0162 USDT |
0.0160 USDT |
0.0167 USDT |
0.0164 USDT |
| 2025-05-29 |
0.0185 USDT |
3,062,891.8025 |
0.0179 USDT |
0.0179 USDT |
0.0190 USDT |
0.0181 USDT |
| 2025-05-28 |
0.0183 USDT |
4,713,186.6534 |
0.0183 USDT |
0.0178 USDT |
0.0185 USDT |
0.0182 USDT |
| 2025-05-27 |
0.0179 USDT |
5,812,631.3559 |
0.0174 USDT |
0.0167 USDT |
0.0190 USDT |
0.0183 USDT |
| 2025-05-26 |
0.0173 USDT |
2,570,298.7961 |
0.0172 USDT |
0.0166 USDT |
0.0175 USDT |
0.0173 USDT |
| 2025-05-25 |
0.0170 USDT |
3,550,516.6174 |
0.0171 USDT |
0.0162 USDT |
0.0172 USDT |
0.0170 USDT |
| 2025-05-24 |
0.0172 USDT |
1,977,319.1909 |
0.0171 USDT |
0.0166 USDT |
0.0174 USDT |
0.0172 USDT |
| 2025-05-23 |
0.0179 USDT |
2,366,894.2095 |
0.0180 USDT |
0.0171 USDT |
0.0184 USDT |
0.0174 USDT |
| 2025-05-22 |
0.0178 USDT |
6,873,649.4750 |
0.0173 USDT |
0.0172 USDT |
0.0183 USDT |
0.0180 USDT |
| 2025-05-21 |
0.0171 USDT |
2,087,846.0645 |
0.0171 USDT |
0.0165 USDT |
0.0177 USDT |
0.0169 USDT |
| 2025-05-20 |
0.0170 USDT |
2,233,141.7931 |
0.0171 USDT |
0.0166 USDT |
0.0175 USDT |
0.0169 USDT |
| 2025-05-19 |
0.0164 USDT |
4,221,055.0605 |
0.0169 USDT |
0.0157 USDT |
0.0171 USDT |
0.0170 USDT |
| 2025-05-18 |
0.0169 USDT |
3,228,230.0342 |
0.0167 USDT |
0.0164 USDT |
0.0172 USDT |
0.0171 USDT |
| 2025-05-17 |
0.0163 USDT |
1,753,290.0820 |
0.0172 USDT |
0.0152 USDT |
0.0172 USDT |
0.0163 USDT |
| 2025-05-16 |
0.0175 USDT |
3,521,085.4156 |
0.0172 USDT |
0.0172 USDT |
0.0181 USDT |
0.0174 USDT |
| 2025-05-15 |
0.0173 USDT |
2,949,188.1592 |
0.0175 USDT |
0.0167 USDT |
0.0178 USDT |
0.0174 USDT |
| 2025-05-14 |
0.0181 USDT |
2,914,712.8215 |
0.0188 USDT |
0.0166 USDT |
0.0190 USDT |
0.0173 USDT |
| 2025-05-13 |
0.0155 USDT |
5,659,720.1839 |
0.0142 USDT |
0.0138 USDT |
0.0202 USDT |
0.0184 USDT |
| 2025-05-12 |
0.0141 USDT |
4,670,759.2303 |
0.0137 USDT |
0.0135 USDT |
0.0147 USDT |
0.0142 USDT |
| 2025-05-11 |
0.0137 USDT |
4,046,319.3680 |
0.0141 USDT |
0.0131 USDT |
0.0142 USDT |
0.0136 USDT |
| 2025-05-10 |
0.0129 USDT |
3,510,820.1719 |
0.0129 USDT |
0.0125 USDT |
0.0133 USDT |
0.0132 USDT |
| 2025-05-09 |
0.0123 USDT |
5,353,788.5855 |
0.0121 USDT |
0.0106 USDT |
0.0133 USDT |
0.0129 USDT |
| 2025-05-08 |
0.0116 USDT |
9,980,013.0841 |
0.0109 USDT |
0.0105 USDT |
0.0132 USDT |
0.0121 USDT |
| 2025-05-07 |
0.0115 USDT |
8,953,033.6970 |
0.0112 USDT |
0.0102 USDT |
0.0137 USDT |
0.0106 USDT |
| 2025-05-06 |
0.0116 USDT |
5,519,259.1652 |
0.0116 USDT |
0.0113 USDT |
0.0122 USDT |
0.0117 USDT |
| 2025-05-05 |
0.0128 USDT |
5,186,449.9211 |
0.0128 USDT |
0.0120 USDT |
0.0131 USDT |
0.0120 USDT |
| 2025-05-04 |
0.0123 USDT |
3,187,239.7048 |
0.0125 USDT |
0.0120 USDT |
0.0127 USDT |
0.0121 USDT |