Identifier on Kucoin: SKEY-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-03 |
0.0129 USDT |
935,733.6362 |
0.0136 USDT |
0.0121 USDT |
0.0136 USDT |
0.0129 USDT |
| 2025-05-02 |
0.0149 USDT |
4,486,840.2923 |
0.0148 USDT |
0.0140 USDT |
0.0158 USDT |
0.0140 USDT |
| 2025-05-01 |
0.0139 USDT |
4,479,273.3920 |
0.0140 USDT |
0.0136 USDT |
0.0149 USDT |
0.0145 USDT |
| 2025-04-30 |
0.0133 USDT |
6,583,480.7115 |
0.0119 USDT |
0.0119 USDT |
0.0148 USDT |
0.0140 USDT |
| 2025-04-29 |
0.0119 USDT |
5,971,231.8182 |
0.0122 USDT |
0.0113 USDT |
0.0124 USDT |
0.0120 USDT |
| 2025-04-28 |
0.0122 USDT |
6,039,351.8583 |
0.0120 USDT |
0.0114 USDT |
0.0129 USDT |
0.0122 USDT |
| 2025-04-27 |
0.0126 USDT |
5,967,631.3475 |
0.0128 USDT |
0.0114 USDT |
0.0147 USDT |
0.0118 USDT |
| 2025-04-26 |
0.0137 USDT |
8,399,384.0793 |
0.0141 USDT |
0.0128 USDT |
0.0141 USDT |
0.0130 USDT |
| 2025-04-25 |
0.0149 USDT |
4,642,760.0226 |
0.0149 USDT |
0.0139 USDT |
0.0158 USDT |
0.0141 USDT |
| 2025-04-24 |
0.0153 USDT |
2,951,107.1379 |
0.0155 USDT |
0.0149 USDT |
0.0156 USDT |
0.0154 USDT |
| 2025-04-23 |
0.0158 USDT |
5,570,409.9468 |
0.0161 USDT |
0.0150 USDT |
0.0170 USDT |
0.0156 USDT |
| 2025-04-22 |
0.0152 USDT |
4,717,572.8687 |
0.0150 USDT |
0.0145 USDT |
0.0160 USDT |
0.0156 USDT |
| 2025-04-21 |
0.0154 USDT |
6,835,047.8973 |
0.0153 USDT |
0.0149 USDT |
0.0164 USDT |
0.0150 USDT |
| 2025-04-20 |
0.0143 USDT |
6,700,046.3397 |
0.0144 USDT |
0.0138 USDT |
0.0163 USDT |
0.0154 USDT |
| 2025-04-19 |
0.0139 USDT |
3,594,183.9884 |
0.0131 USDT |
0.0128 USDT |
0.0149 USDT |
0.0131 USDT |
| 2025-04-18 |
0.0137 USDT |
4,341,346.4157 |
0.0144 USDT |
0.0123 USDT |
0.0146 USDT |
0.0131 USDT |
| 2025-04-17 |
0.0105 USDT |
6,861,638.6383 |
0.0106 USDT |
0.0094 USDT |
0.0123 USDT |
0.0123 USDT |
| 2025-04-16 |
0.0108 USDT |
5,524,968.2012 |
0.0117 USDT |
0.0100 USDT |
0.0122 USDT |
0.0115 USDT |
| 2025-04-15 |
0.0147 USDT |
2,996,064.6948 |
0.0156 USDT |
0.0126 USDT |
0.0170 USDT |
0.0131 USDT |
| 2025-04-14 |
0.0179 USDT |
4,593,587.1995 |
0.0184 USDT |
0.0158 USDT |
0.0186 USDT |
0.0164 USDT |
| 2025-04-13 |
0.0187 USDT |
4,126,360.4587 |
0.0189 USDT |
0.0185 USDT |
0.0190 USDT |
0.0187 USDT |
| 2025-04-12 |
0.0183 USDT |
3,641,862.2399 |
0.0181 USDT |
0.0180 USDT |
0.0193 USDT |
0.0192 USDT |
| 2025-04-11 |
0.0181 USDT |
3,801,372.0278 |
0.0181 USDT |
0.0180 USDT |
0.0185 USDT |
0.0182 USDT |
| 2025-04-10 |
0.0182 USDT |
5,689,277.9115 |
0.0187 USDT |
0.0176 USDT |
0.0196 USDT |
0.0181 USDT |
| 2025-04-09 |
0.0176 USDT |
3,876,762.9136 |
0.0178 USDT |
0.0174 USDT |
0.0184 USDT |
0.0184 USDT |
| 2025-04-08 |
0.0184 USDT |
2,418,464.8236 |
0.0184 USDT |
0.0181 USDT |
0.0190 USDT |
0.0182 USDT |
| 2025-04-07 |
0.0185 USDT |
3,008,953.3521 |
0.0183 USDT |
0.0180 USDT |
0.0191 USDT |
0.0182 USDT |
| 2025-04-06 |
0.0180 USDT |
738,488.4754 |
0.0178 USDT |
0.0177 USDT |
0.0185 USDT |
0.0184 USDT |
| 2025-04-05 |
0.0193 USDT |
2,999,777.8365 |
0.0199 USDT |
0.0176 USDT |
0.0200 USDT |
0.0179 USDT |
| 2025-04-04 |
0.0204 USDT |
1,362,128.7804 |
0.0201 USDT |
0.0200 USDT |
0.0212 USDT |
0.0202 USDT |
| 2025-04-03 |
0.0210 USDT |
2,071,415.1358 |
0.0226 USDT |
0.0195 USDT |
0.0226 USDT |
0.0201 USDT |
| 2025-04-02 |
0.0236 USDT |
3,581,829.1862 |
0.0240 USDT |
0.0220 USDT |
0.0243 USDT |
0.0230 USDT |
| 2025-04-01 |
0.0237 USDT |
3,705,051.1094 |
0.0237 USDT |
0.0230 USDT |
0.0241 USDT |
0.0239 USDT |
| 2025-03-31 |
0.0235 USDT |
5,686,609.7680 |
0.0228 USDT |
0.0225 USDT |
0.0241 USDT |
0.0237 USDT |
| 2025-03-30 |
0.0228 USDT |
4,578,335.1879 |
0.0222 USDT |
0.0221 USDT |
0.0230 USDT |
0.0228 USDT |
| 2025-03-29 |
0.0232 USDT |
4,499,727.5745 |
0.0233 USDT |
0.0223 USDT |
0.0241 USDT |
0.0225 USDT |
| 2025-03-28 |
0.0226 USDT |
3,737,521.9900 |
0.0227 USDT |
0.0212 USDT |
0.0235 USDT |
0.0234 USDT |
| 2025-03-27 |
0.0219 USDT |
4,964,442.3811 |
0.0217 USDT |
0.0216 USDT |
0.0241 USDT |
0.0225 USDT |
| 2025-03-26 |
0.0218 USDT |
4,609,386.8577 |
0.0211 USDT |
0.0207 USDT |
0.0224 USDT |
0.0214 USDT |
| 2025-03-25 |
0.0215 USDT |
5,179,730.3841 |
0.0211 USDT |
0.0210 USDT |
0.0218 USDT |
0.0218 USDT |
| 2025-03-24 |
0.0214 USDT |
2,610,080.5738 |
0.0210 USDT |
0.0210 USDT |
0.0223 USDT |
0.0213 USDT |
| 2025-03-23 |
0.0217 USDT |
4,516,722.0723 |
0.0227 USDT |
0.0210 USDT |
0.0227 USDT |
0.0210 USDT |
| 2025-03-22 |
0.0229 USDT |
3,729,799.8471 |
0.0229 USDT |
0.0225 USDT |
0.0234 USDT |
0.0230 USDT |
| 2025-03-21 |
0.0238 USDT |
4,228,930.8200 |
0.0230 USDT |
0.0230 USDT |
0.0245 USDT |
0.0244 USDT |
| 2025-03-20 |
0.0231 USDT |
3,872,455.5262 |
0.0229 USDT |
0.0227 USDT |
0.0240 USDT |
0.0235 USDT |
| 2025-03-19 |
0.0225 USDT |
4,983,707.8613 |
0.0224 USDT |
0.0219 USDT |
0.0230 USDT |
0.0228 USDT |
| 2025-03-18 |
0.0228 USDT |
4,059,580.0073 |
0.0230 USDT |
0.0223 USDT |
0.0230 USDT |
0.0223 USDT |
| 2025-03-17 |
0.0225 USDT |
5,238,970.3818 |
0.0224 USDT |
0.0223 USDT |
0.0230 USDT |
0.0229 USDT |
| 2025-03-16 |
0.0236 USDT |
4,052,072.8913 |
0.0236 USDT |
0.0234 USDT |
0.0239 USDT |
0.0236 USDT |
| 2025-03-15 |
0.0243 USDT |
5,405,111.6205 |
0.0249 USDT |
0.0236 USDT |
0.0252 USDT |
0.0236 USDT |