Identifier on Kucoin: SKEY-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-23 |
0.0734 USDT |
1,702,311.4340 |
0.0757 USDT |
0.0702 USDT |
0.0762 USDT |
0.0720 USDT |
| 2025-01-22 |
0.0754 USDT |
2,185,596.9796 |
0.0727 USDT |
0.0709 USDT |
0.0812 USDT |
0.0787 USDT |
| 2025-01-21 |
0.0732 USDT |
1,556,197.3294 |
0.0692 USDT |
0.0675 USDT |
0.0766 USDT |
0.0736 USDT |
| 2025-01-20 |
0.0755 USDT |
2,191,390.7988 |
0.0797 USDT |
0.0660 USDT |
0.0797 USDT |
0.0690 USDT |
| 2025-01-19 |
0.0809 USDT |
2,334,874.1563 |
0.0793 USDT |
0.0756 USDT |
0.0850 USDT |
0.0803 USDT |
| 2025-01-18 |
0.0852 USDT |
2,457,579.8570 |
0.0875 USDT |
0.0764 USDT |
0.0879 USDT |
0.0787 USDT |
| 2025-01-17 |
0.0888 USDT |
2,200,431.7281 |
0.0878 USDT |
0.0871 USDT |
0.0926 USDT |
0.0892 USDT |
| 2025-01-16 |
0.0884 USDT |
2,177,750.6465 |
0.0879 USDT |
0.0871 USDT |
0.0895 USDT |
0.0886 USDT |
| 2025-01-15 |
0.0871 USDT |
1,610,134.5885 |
0.0885 USDT |
0.0827 USDT |
0.0897 USDT |
0.0840 USDT |
| 2025-01-14 |
0.0854 USDT |
1,874,139.7787 |
0.0816 USDT |
0.0811 USDT |
0.0900 USDT |
0.0881 USDT |
| 2025-01-13 |
0.0763 USDT |
3,306,307.0030 |
0.0805 USDT |
0.0708 USDT |
0.0812 USDT |
0.0802 USDT |
| 2025-01-12 |
0.0807 USDT |
1,766,927.1846 |
0.0801 USDT |
0.0789 USDT |
0.0824 USDT |
0.0823 USDT |
| 2025-01-11 |
0.0824 USDT |
2,587,972.6951 |
0.0829 USDT |
0.0810 USDT |
0.0848 USDT |
0.0821 USDT |
| 2025-01-10 |
0.0824 USDT |
3,217,783.4670 |
0.0817 USDT |
0.0792 USDT |
0.0837 USDT |
0.0831 USDT |
| 2025-01-09 |
0.0842 USDT |
3,419,531.4816 |
0.0873 USDT |
0.0787 USDT |
0.0881 USDT |
0.0800 USDT |
| 2025-01-08 |
0.0880 USDT |
2,844,842.2688 |
0.0918 USDT |
0.0834 USDT |
0.0920 USDT |
0.0872 USDT |
| 2025-01-07 |
0.0962 USDT |
2,239,324.1698 |
0.0953 USDT |
0.0915 USDT |
0.0999 USDT |
0.0918 USDT |
| 2025-01-06 |
0.0929 USDT |
2,727,625.0236 |
0.0912 USDT |
0.0912 USDT |
0.0983 USDT |
0.0957 USDT |
| 2025-01-05 |
0.0926 USDT |
2,149,453.0089 |
0.0936 USDT |
0.0912 USDT |
0.0939 USDT |
0.0914 USDT |
| 2025-01-04 |
0.0925 USDT |
2,726,748.7820 |
0.0926 USDT |
0.0898 USDT |
0.0935 USDT |
0.0932 USDT |
| 2025-01-03 |
0.0897 USDT |
2,118,939.7747 |
0.0910 USDT |
0.0889 USDT |
0.0918 USDT |
0.0893 USDT |
| 2025-01-02 |
0.0895 USDT |
2,853,166.6596 |
0.0889 USDT |
0.0865 USDT |
0.0917 USDT |
0.0899 USDT |
| 2025-01-01 |
0.0890 USDT |
1,540,000.9270 |
0.0899 USDT |
0.0870 USDT |
0.0901 USDT |
0.0892 USDT |
| 2024-12-31 |
0.0902 USDT |
5,349,197.2910 |
0.0911 USDT |
0.0886 USDT |
0.0926 USDT |
0.0899 USDT |
| 2024-12-30 |
0.0951 USDT |
4,488,284.8465 |
0.0958 USDT |
0.0870 USDT |
0.1000 USDT |
0.0920 USDT |
| 2024-12-29 |
0.0986 USDT |
6,444,856.3261 |
0.0988 USDT |
0.0956 USDT |
0.1010 USDT |
0.0968 USDT |
| 2024-12-28 |
0.0988 USDT |
6,272,202.0535 |
0.0951 USDT |
0.0951 USDT |
0.1014 USDT |
0.0972 USDT |
| 2024-12-27 |
0.0982 USDT |
5,797,724.5638 |
0.0965 USDT |
0.0964 USDT |
0.1018 USDT |
0.0974 USDT |
| 2024-12-26 |
0.0980 USDT |
4,906,046.9377 |
0.1001 USDT |
0.0945 USDT |
0.1035 USDT |
0.0973 USDT |
| 2024-12-25 |
0.1013 USDT |
6,682,356.7012 |
0.0988 USDT |
0.0986 USDT |
0.1049 USDT |
0.1002 USDT |
| 2024-12-24 |
0.1061 USDT |
3,549,417.3172 |
0.1051 USDT |
0.0998 USDT |
0.1099 USDT |
0.1039 USDT |
| 2024-12-23 |
0.0790 USDT |
693,243.5649 |
0.0792 USDT |
0.0771 USDT |
0.0795 USDT |
0.0779 USDT |
| 2024-12-22 |
0.0826 USDT |
1,666,804.6900 |
0.0860 USDT |
0.0796 USDT |
0.0869 USDT |
0.0798 USDT |
| 2024-12-21 |
0.0897 USDT |
1,189,726.1906 |
0.0886 USDT |
0.0880 USDT |
0.0918 USDT |
0.0906 USDT |
| 2024-12-20 |
0.0852 USDT |
1,936,451.5262 |
0.0903 USDT |
0.0809 USDT |
0.0934 USDT |
0.0887 USDT |
| 2024-12-19 |
0.0908 USDT |
2,776,719.5133 |
0.0898 USDT |
0.0860 USDT |
0.0963 USDT |
0.0924 USDT |
| 2024-12-18 |
0.0936 USDT |
3,944,007.6940 |
0.0941 USDT |
0.0910 USDT |
0.0974 USDT |
0.0915 USDT |
| 2024-12-17 |
0.0944 USDT |
3,183,438.4556 |
0.0932 USDT |
0.0925 USDT |
0.1000 USDT |
0.0969 USDT |
| 2024-12-16 |
0.0956 USDT |
3,813,372.9782 |
0.0917 USDT |
0.0916 USDT |
0.0995 USDT |
0.0934 USDT |
| 2024-12-15 |
0.0916 USDT |
6,383,157.2659 |
0.0904 USDT |
0.0900 USDT |
0.0973 USDT |
0.0941 USDT |
| 2024-12-14 |
0.0977 USDT |
4,531,862.7950 |
0.1021 USDT |
0.0913 USDT |
0.1029 USDT |
0.0921 USDT |
| 2024-12-13 |
0.0979 USDT |
5,471,597.6699 |
0.0815 USDT |
0.0806 USDT |
0.1100 USDT |
0.1008 USDT |
| 2024-12-12 |
0.0839 USDT |
1,469,406.2516 |
0.0837 USDT |
0.0815 USDT |
0.0855 USDT |
0.0817 USDT |
| 2024-12-11 |
0.0856 USDT |
1,660,385.9925 |
0.0866 USDT |
0.0816 USDT |
0.0880 USDT |
0.0828 USDT |
| 2024-12-10 |
0.0845 USDT |
1,561,552.7832 |
0.0834 USDT |
0.0814 USDT |
0.0883 USDT |
0.0851 USDT |
| 2024-12-09 |
0.0869 USDT |
3,634,640.4935 |
0.0912 USDT |
0.0812 USDT |
0.0913 USDT |
0.0833 USDT |
| 2024-12-08 |
0.0943 USDT |
3,133,104.1645 |
0.0970 USDT |
0.0916 USDT |
0.1024 USDT |
0.0925 USDT |
| 2024-12-07 |
0.0942 USDT |
2,597,361.4273 |
0.0894 USDT |
0.0884 USDT |
0.1000 USDT |
0.0973 USDT |
| 2024-12-06 |
0.0900 USDT |
3,144,456.6713 |
0.0898 USDT |
0.0870 USDT |
0.0929 USDT |
0.0879 USDT |
| 2024-12-05 |
0.0937 USDT |
2,023,175.5211 |
0.1014 USDT |
0.0889 USDT |
0.1060 USDT |
0.0898 USDT |