Identifier on Kucoin: SKL-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-28 |
0.0769 USDT |
2,200,600.9201 SKL |
0.0764 USDT |
0.0749 USDT |
0.0791 USDT |
0.0755 USDT |
| 2024-01-27 |
0.0781 USDT |
6,176,176.5855 SKL |
0.0778 USDT |
0.0756 USDT |
0.0831 USDT |
0.0770 USDT |
| 2024-01-26 |
0.0747 USDT |
4,588,244.9879 SKL |
0.0717 USDT |
0.0716 USDT |
0.0778 USDT |
0.0770 USDT |
| 2024-01-25 |
0.0741 USDT |
8,986,911.6923 SKL |
0.0793 USDT |
0.0685 USDT |
0.0800 USDT |
0.0713 USDT |
| 2024-01-24 |
0.0721 USDT |
6,869,566.6145 SKL |
0.0679 USDT |
0.0662 USDT |
0.0761 USDT |
0.0754 USDT |
| 2024-01-23 |
0.0660 USDT |
6,548,369.1654 SKL |
0.0685 USDT |
0.0631 USDT |
0.0702 USDT |
0.0673 USDT |
| 2024-01-22 |
0.0711 USDT |
5,327,905.7685 SKL |
0.0748 USDT |
0.0672 USDT |
0.0750 USDT |
0.0686 USDT |
| 2024-01-21 |
0.0761 USDT |
1,778,310.5197 SKL |
0.0754 USDT |
0.0748 USDT |
0.0772 USDT |
0.0752 USDT |
| 2024-01-20 |
0.0753 USDT |
1,656,035.8729 SKL |
0.0772 USDT |
0.0740 USDT |
0.0772 USDT |
0.0756 USDT |
| 2024-01-19 |
0.0759 USDT |
3,238,090.3896 SKL |
0.0784 USDT |
0.0723 USDT |
0.0786 USDT |
0.0757 USDT |
| 2024-01-18 |
0.0808 USDT |
4,704,785.0673 SKL |
0.0832 USDT |
0.0768 USDT |
0.0846 USDT |
0.0788 USDT |
| 2024-01-17 |
0.0846 USDT |
3,552,967.7872 SKL |
0.0865 USDT |
0.0821 USDT |
0.0885 USDT |
0.0830 USDT |
| 2024-01-16 |
0.0866 USDT |
2,558,472.6261 SKL |
0.0863 USDT |
0.0841 USDT |
0.0886 USDT |
0.0866 USDT |
| 2024-01-15 |
0.0866 USDT |
3,115,035.0313 SKL |
0.0849 USDT |
0.0840 USDT |
0.0895 USDT |
0.0862 USDT |
| 2024-01-14 |
0.0888 USDT |
3,382,699.6053 SKL |
0.0897 USDT |
0.0850 USDT |
0.0923 USDT |
0.0867 USDT |
| 2024-01-13 |
0.0886 USDT |
5,825,808.8773 SKL |
0.0887 USDT |
0.0857 USDT |
0.0913 USDT |
0.0892 USDT |
| 2024-01-12 |
0.0922 USDT |
15,519,545.6859 SKL |
0.0913 USDT |
0.0874 USDT |
0.0990 USDT |
0.0894 USDT |
| 2024-01-11 |
0.0986 USDT |
25,857,442.3790 SKL |
0.0996 USDT |
0.0896 USDT |
0.1068 USDT |
0.0921 USDT |
| 2024-01-10 |
0.0887 USDT |
29,115,997.0985 SKL |
0.0767 USDT |
0.0761 USDT |
0.0966 USDT |
0.0927 USDT |
| 2024-01-09 |
0.0746 USDT |
6,637,472.8303 SKL |
0.0793 USDT |
0.0705 USDT |
0.0798 USDT |
0.0711 USDT |
| 2024-01-08 |
0.0762 USDT |
12,871,554.0600 SKL |
0.0746 USDT |
0.0691 USDT |
0.0820 USDT |
0.0792 USDT |
| 2024-01-07 |
0.0805 USDT |
7,866,010.3160 SKL |
0.0805 USDT |
0.0780 USDT |
0.0829 USDT |
0.0791 USDT |
| 2024-01-06 |
0.0818 USDT |
17,964,521.3037 SKL |
0.0869 USDT |
0.0767 USDT |
0.0892 USDT |
0.0807 USDT |
| 2024-01-05 |
0.0906 USDT |
23,531,103.8912 SKL |
0.0974 USDT |
0.0815 USDT |
0.1022 USDT |
0.0852 USDT |
| 2024-01-04 |
0.0919 USDT |
25,524,917.8697 SKL |
0.0947 USDT |
0.0867 USDT |
0.0977 USDT |
0.0948 USDT |
| 2024-01-03 |
0.0941 USDT |
67,310,002.4880 SKL |
0.0850 USDT |
0.0780 USDT |
0.1040 USDT |
0.0986 USDT |
| 2024-01-02 |
0.0864 USDT |
65,738,341.8466 SKL |
0.0704 USDT |
0.0692 USDT |
0.0973 USDT |
0.0847 USDT |
| 2024-01-01 |
0.0693 USDT |
14,731,047.4776 SKL |
0.0682 USDT |
0.0666 USDT |
0.0719 USDT |
0.0705 USDT |
| 2023-12-31 |
0.0704 USDT |
9,351,849.8183 SKL |
0.0700 USDT |
0.0687 USDT |
0.0725 USDT |
0.0698 USDT |
| 2023-12-30 |
0.0732 USDT |
13,526,634.9926 SKL |
0.0738 USDT |
0.0709 USDT |
0.0773 USDT |
0.0709 USDT |
| 2023-12-29 |
0.0774 USDT |
20,136,336.0053 SKL |
0.0788 USDT |
0.0742 USDT |
0.0810 USDT |
0.0743 USDT |
| 2023-12-28 |
0.0848 USDT |
61,823,467.6426 SKL |
0.0816 USDT |
0.0772 USDT |
0.0919 USDT |
0.0779 USDT |
| 2023-12-27 |
0.0742 USDT |
39,303,052.3423 SKL |
0.0657 USDT |
0.0614 USDT |
0.0887 USDT |
0.0825 USDT |
| 2023-12-26 |
0.0662 USDT |
51,743,706.9832 SKL |
0.0574 USDT |
0.0569 USDT |
0.0745 USDT |
0.0650 USDT |
| 2023-12-25 |
0.0552 USDT |
14,101,890.6771 SKL |
0.0523 USDT |
0.0521 USDT |
0.0575 USDT |
0.0569 USDT |
| 2023-12-24 |
0.0536 USDT |
10,209,636.6868 SKL |
0.0544 USDT |
0.0506 USDT |
0.0551 USDT |
0.0512 USDT |
| 2023-12-23 |
0.0557 USDT |
17,000,081.7410 SKL |
0.0566 USDT |
0.0537 USDT |
0.0578 USDT |
0.0547 USDT |
| 2023-12-22 |
0.0547 USDT |
18,982,849.5191 SKL |
0.0515 USDT |
0.0502 USDT |
0.0580 USDT |
0.0563 USDT |
| 2023-12-21 |
0.0493 USDT |
4,836,558.9321 SKL |
0.0493 USDT |
0.0470 USDT |
0.0514 USDT |
0.0506 USDT |
| 2023-12-20 |
0.0490 USDT |
8,848,762.2375 SKL |
0.0475 USDT |
0.0454 USDT |
0.0529 USDT |
0.0494 USDT |
| 2023-12-19 |
0.0466 USDT |
13,315,621.1750 SKL |
0.0430 USDT |
0.0428 USDT |
0.0485 USDT |
0.0474 USDT |
| 2023-12-18 |
0.0409 USDT |
3,048,310.5354 SKL |
0.0430 USDT |
0.0390 USDT |
0.0432 USDT |
0.0404 USDT |
| 2023-12-17 |
0.0441 USDT |
1,915,581.0018 SKL |
0.0442 USDT |
0.0429 USDT |
0.0454 USDT |
0.0434 USDT |
| 2023-12-16 |
0.0431 USDT |
3,544,184.6798 SKL |
0.0418 USDT |
0.0412 USDT |
0.0445 USDT |
0.0443 USDT |
| 2023-12-15 |
0.0427 USDT |
9,033,718.8767 SKL |
0.0447 USDT |
0.0420 USDT |
0.0447 USDT |
0.0431 USDT |
| 2023-12-14 |
0.0450 USDT |
7,251,008.5876 SKL |
0.0428 USDT |
0.0426 USDT |
0.0467 USDT |
0.0452 USDT |
| 2023-12-13 |
0.0419 USDT |
2,147,604.6270 SKL |
0.0430 USDT |
0.0405 USDT |
0.0433 USDT |
0.0430 USDT |
| 2023-12-12 |
0.0427 USDT |
2,898,744.7095 SKL |
0.0422 USDT |
0.0412 USDT |
0.0434 USDT |
0.0424 USDT |
| 2023-12-11 |
0.0408 USDT |
5,641,027.6548 SKL |
0.0441 USDT |
0.0354 USDT |
0.0443 USDT |
0.0419 USDT |
| 2023-12-10 |
0.0450 USDT |
2,181,151.4735 SKL |
0.0452 USDT |
0.0432 USDT |
0.0468 USDT |
0.0439 USDT |