Identifier on Kucoin: SKEY-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-14 |
0.0234 USDT |
4,178,979.1538 |
0.0232 USDT |
0.0230 USDT |
0.0238 USDT |
0.0237 USDT |
| 2025-03-13 |
0.0229 USDT |
4,157,301.3763 |
0.0228 USDT |
0.0226 USDT |
0.0232 USDT |
0.0229 USDT |
| 2025-03-12 |
0.0217 USDT |
3,675,550.9043 |
0.0214 USDT |
0.0211 USDT |
0.0224 USDT |
0.0222 USDT |
| 2025-03-11 |
0.0206 USDT |
4,908,364.3891 |
0.0207 USDT |
0.0200 USDT |
0.0215 USDT |
0.0213 USDT |
| 2025-03-10 |
0.0218 USDT |
2,157,155.4999 |
0.0229 USDT |
0.0206 USDT |
0.0230 USDT |
0.0211 USDT |
| 2025-03-09 |
0.0239 USDT |
3,718,759.6231 |
0.0239 USDT |
0.0223 USDT |
0.0249 USDT |
0.0235 USDT |
| 2025-03-08 |
0.0235 USDT |
5,880,795.7323 |
0.0224 USDT |
0.0212 USDT |
0.0247 USDT |
0.0240 USDT |
| 2025-03-07 |
0.0238 USDT |
4,466,282.1461 |
0.0238 USDT |
0.0225 USDT |
0.0245 USDT |
0.0232 USDT |
| 2025-03-06 |
0.0232 USDT |
6,260,782.7178 |
0.0227 USDT |
0.0220 USDT |
0.0246 USDT |
0.0245 USDT |
| 2025-03-05 |
0.0239 USDT |
3,766,854.1340 |
0.0244 USDT |
0.0222 USDT |
0.0246 USDT |
0.0227 USDT |
| 2025-03-04 |
0.0246 USDT |
3,170,255.6425 |
0.0255 USDT |
0.0229 USDT |
0.0255 USDT |
0.0235 USDT |
| 2025-03-03 |
0.0262 USDT |
5,776,011.9532 |
0.0275 USDT |
0.0244 USDT |
0.0277 USDT |
0.0248 USDT |
| 2025-03-02 |
0.0264 USDT |
3,794,652.2021 |
0.0259 USDT |
0.0258 USDT |
0.0276 USDT |
0.0270 USDT |
| 2025-03-01 |
0.0255 USDT |
3,494,872.8931 |
0.0253 USDT |
0.0252 USDT |
0.0266 USDT |
0.0259 USDT |
| 2025-02-28 |
0.0255 USDT |
3,328,947.2141 |
0.0269 USDT |
0.0250 USDT |
0.0270 USDT |
0.0253 USDT |
| 2025-02-27 |
0.0259 USDT |
3,533,078.7145 |
0.0274 USDT |
0.0250 USDT |
0.0275 USDT |
0.0263 USDT |
| 2025-02-26 |
0.0278 USDT |
2,441,265.3782 |
0.0285 USDT |
0.0273 USDT |
0.0286 USDT |
0.0274 USDT |
| 2025-02-25 |
0.0277 USDT |
3,011,971.5949 |
0.0275 USDT |
0.0269 USDT |
0.0284 USDT |
0.0281 USDT |
| 2025-02-24 |
0.0281 USDT |
2,635,800.4801 |
0.0289 USDT |
0.0275 USDT |
0.0290 USDT |
0.0277 USDT |
| 2025-02-23 |
0.0289 USDT |
2,975,217.7489 |
0.0288 USDT |
0.0285 USDT |
0.0300 USDT |
0.0294 USDT |
| 2025-02-22 |
0.0288 USDT |
3,140,254.2047 |
0.0287 USDT |
0.0287 USDT |
0.0290 USDT |
0.0289 USDT |
| 2025-02-21 |
0.0306 USDT |
1,541,000.1004 |
0.0303 USDT |
0.0292 USDT |
0.0322 USDT |
0.0292 USDT |
| 2025-02-20 |
0.0323 USDT |
2,683,320.6616 |
0.0334 USDT |
0.0300 USDT |
0.0334 USDT |
0.0302 USDT |
| 2025-02-19 |
0.0332 USDT |
8,399,381.6810 |
0.0342 USDT |
0.0316 USDT |
0.0349 USDT |
0.0332 USDT |
| 2025-02-18 |
0.0341 USDT |
9,784,150.8740 |
0.0344 USDT |
0.0303 USDT |
0.0399 USDT |
0.0324 USDT |
| 2025-02-17 |
0.0351 USDT |
5,078,495.8535 |
0.0355 USDT |
0.0335 USDT |
0.0367 USDT |
0.0346 USDT |
| 2025-02-16 |
0.0346 USDT |
1,612,632.6186 |
0.0340 USDT |
0.0337 USDT |
0.0371 USDT |
0.0354 USDT |
| 2025-02-15 |
0.0333 USDT |
6,619,609.4202 |
0.0327 USDT |
0.0310 USDT |
0.0390 USDT |
0.0352 USDT |
| 2025-02-14 |
0.0291 USDT |
5,437,167.0474 |
0.0282 USDT |
0.0275 USDT |
0.0321 USDT |
0.0320 USDT |
| 2025-02-13 |
0.0301 USDT |
1,439,124.7865 |
0.0311 USDT |
0.0274 USDT |
0.0311 USDT |
0.0289 USDT |
| 2025-02-12 |
0.0300 USDT |
3,026,444.7708 |
0.0292 USDT |
0.0285 USDT |
0.0334 USDT |
0.0311 USDT |
| 2025-02-11 |
0.0295 USDT |
2,911,954.5693 |
0.0295 USDT |
0.0269 USDT |
0.0316 USDT |
0.0293 USDT |
| 2025-02-10 |
0.0297 USDT |
2,270,651.0201 |
0.0299 USDT |
0.0285 USDT |
0.0308 USDT |
0.0299 USDT |
| 2025-02-09 |
0.0311 USDT |
2,033,729.3414 |
0.0302 USDT |
0.0299 USDT |
0.0323 USDT |
0.0322 USDT |
| 2025-02-08 |
0.0318 USDT |
2,647,597.0135 |
0.0334 USDT |
0.0294 USDT |
0.0343 USDT |
0.0302 USDT |
| 2025-02-07 |
0.0342 USDT |
4,400,952.5949 |
0.0340 USDT |
0.0327 USDT |
0.0373 USDT |
0.0332 USDT |
| 2025-02-06 |
0.0394 USDT |
5,273,021.1750 |
0.0389 USDT |
0.0334 USDT |
0.0450 USDT |
0.0354 USDT |
| 2025-02-05 |
0.0340 USDT |
6,018,634.3291 |
0.0325 USDT |
0.0317 USDT |
0.0420 USDT |
0.0351 USDT |
| 2025-02-04 |
0.0335 USDT |
7,128,035.9204 |
0.0354 USDT |
0.0292 USDT |
0.0436 USDT |
0.0324 USDT |
| 2025-02-03 |
0.0329 USDT |
7,145,002.1095 |
0.0329 USDT |
0.0276 USDT |
0.0412 USDT |
0.0289 USDT |
| 2025-02-02 |
0.0334 USDT |
7,048,836.4438 |
0.0392 USDT |
0.0257 USDT |
0.0445 USDT |
0.0338 USDT |
| 2025-02-01 |
0.0486 USDT |
5,092,867.4901 |
0.0573 USDT |
0.0400 USDT |
0.0579 USDT |
0.0423 USDT |
| 2025-01-31 |
0.0567 USDT |
3,256,423.8330 |
0.0561 USDT |
0.0540 USDT |
0.0594 USDT |
0.0575 USDT |
| 2025-01-30 |
0.0545 USDT |
3,380,776.3021 |
0.0561 USDT |
0.0530 USDT |
0.0573 USDT |
0.0560 USDT |
| 2025-01-29 |
0.0554 USDT |
2,701,993.7678 |
0.0575 USDT |
0.0522 USDT |
0.0576 USDT |
0.0561 USDT |
| 2025-01-28 |
0.0596 USDT |
2,159,499.7888 |
0.0580 USDT |
0.0577 USDT |
0.0620 USDT |
0.0600 USDT |
| 2025-01-27 |
0.0639 USDT |
2,576,076.6536 |
0.0691 USDT |
0.0561 USDT |
0.0694 USDT |
0.0655 USDT |
| 2025-01-26 |
0.0707 USDT |
1,446,367.6552 |
0.0713 USDT |
0.0689 USDT |
0.0757 USDT |
0.0706 USDT |
| 2025-01-25 |
0.0729 USDT |
2,470,088.9108 |
0.0688 USDT |
0.0675 USDT |
0.0815 USDT |
0.0763 USDT |
| 2025-01-24 |
0.0724 USDT |
1,931,529.2749 |
0.0725 USDT |
0.0650 USDT |
0.0749 USDT |
0.0690 USDT |