Identifier on Kucoin: SKL-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-04 |
0.0539 USDT |
1,047,295.8871 SKL |
0.0542 USDT |
0.0532 USDT |
0.0551 USDT |
0.0536 USDT |
| 2025-01-03 |
0.0508 USDT |
801,638.6948 SKL |
0.0500 USDT |
0.0490 USDT |
0.0533 USDT |
0.0530 USDT |
| 2025-01-02 |
0.0501 USDT |
1,081,270.8065 SKL |
0.0493 USDT |
0.0492 USDT |
0.0509 USDT |
0.0500 USDT |
| 2025-01-01 |
0.0475 USDT |
645,438.6774 SKL |
0.0477 USDT |
0.0462 USDT |
0.0486 USDT |
0.0483 USDT |
| 2024-12-31 |
0.0486 USDT |
1,460,601.5373 SKL |
0.0484 USDT |
0.0471 USDT |
0.0503 USDT |
0.0484 USDT |
| 2024-12-30 |
0.0490 USDT |
1,631,586.5599 SKL |
0.0487 USDT |
0.0472 USDT |
0.0511 USDT |
0.0482 USDT |
| 2024-12-29 |
0.0514 USDT |
1,639,208.3882 SKL |
0.0520 USDT |
0.0506 USDT |
0.0526 USDT |
0.0510 USDT |
| 2024-12-28 |
0.0505 USDT |
773,712.3686 SKL |
0.0493 USDT |
0.0490 USDT |
0.0518 USDT |
0.0508 USDT |
| 2024-12-27 |
0.0504 USDT |
657,533.0174 SKL |
0.0493 USDT |
0.0486 USDT |
0.0524 USDT |
0.0494 USDT |
| 2024-12-26 |
0.0505 USDT |
753,098.0372 SKL |
0.0523 USDT |
0.0487 USDT |
0.0526 USDT |
0.0492 USDT |
| 2024-12-25 |
0.0529 USDT |
1,792,444.1479 SKL |
0.0528 USDT |
0.0517 USDT |
0.0541 USDT |
0.0526 USDT |
| 2024-12-24 |
0.0511 USDT |
932,122.6462 SKL |
0.0508 USDT |
0.0495 USDT |
0.0537 USDT |
0.0525 USDT |
| 2024-12-23 |
0.0477 USDT |
1,836,121.3027 SKL |
0.0475 USDT |
0.0459 USDT |
0.0493 USDT |
0.0468 USDT |
| 2024-12-22 |
0.0472 USDT |
1,199,915.1963 SKL |
0.0471 USDT |
0.0459 USDT |
0.0493 USDT |
0.0479 USDT |
| 2024-12-21 |
0.0501 USDT |
1,279,984.9761 SKL |
0.0497 USDT |
0.0464 USDT |
0.0531 USDT |
0.0467 USDT |
| 2024-12-20 |
0.0465 USDT |
2,093,822.4837 SKL |
0.0486 USDT |
0.0421 USDT |
0.0509 USDT |
0.0509 USDT |
| 2024-12-19 |
0.0504 USDT |
2,676,060.0055 SKL |
0.0523 USDT |
0.0464 USDT |
0.0539 USDT |
0.0492 USDT |
| 2024-12-18 |
0.0554 USDT |
3,326,965.9146 SKL |
0.0595 USDT |
0.0513 USDT |
0.0600 USDT |
0.0538 USDT |
| 2024-12-17 |
0.0629 USDT |
1,374,982.5359 SKL |
0.0645 USDT |
0.0607 USDT |
0.0645 USDT |
0.0615 USDT |
| 2024-12-16 |
0.0655 USDT |
1,923,043.6836 SKL |
0.0674 USDT |
0.0629 USDT |
0.0689 USDT |
0.0659 USDT |
| 2024-12-15 |
0.0652 USDT |
2,832,938.2453 SKL |
0.0650 USDT |
0.0629 USDT |
0.0676 USDT |
0.0652 USDT |
| 2024-12-14 |
0.0679 USDT |
1,187,318.4462 SKL |
0.0693 USDT |
0.0642 USDT |
0.0706 USDT |
0.0648 USDT |
| 2024-12-13 |
0.0682 USDT |
1,611,018.5271 SKL |
0.0688 USDT |
0.0665 USDT |
0.0697 USDT |
0.0693 USDT |
| 2024-12-12 |
0.0694 USDT |
1,398,221.5526 SKL |
0.0683 USDT |
0.0677 USDT |
0.0719 USDT |
0.0685 USDT |
| 2024-12-11 |
0.0663 USDT |
1,014,024.0800 SKL |
0.0631 USDT |
0.0607 USDT |
0.0689 USDT |
0.0676 USDT |
| 2024-12-10 |
0.0635 USDT |
4,875,303.0988 SKL |
0.0653 USDT |
0.0578 USDT |
0.0667 USDT |
0.0580 USDT |
| 2024-12-09 |
0.0734 USDT |
2,022,510.7010 SKL |
0.0794 USDT |
0.0693 USDT |
0.0795 USDT |
0.0720 USDT |
| 2024-12-08 |
0.0792 USDT |
1,913,252.9540 SKL |
0.0789 USDT |
0.0767 USDT |
0.0813 USDT |
0.0795 USDT |
| 2024-12-07 |
0.0799 USDT |
2,378,706.2141 SKL |
0.0793 USDT |
0.0782 USDT |
0.0817 USDT |
0.0783 USDT |
| 2024-12-06 |
0.0796 USDT |
2,892,520.1739 SKL |
0.0797 USDT |
0.0758 USDT |
0.0827 USDT |
0.0803 USDT |
| 2024-12-05 |
0.0796 USDT |
4,467,348.4947 SKL |
0.0790 USDT |
0.0746 USDT |
0.0848 USDT |
0.0815 USDT |
| 2024-12-04 |
0.0810 USDT |
6,202,372.8321 SKL |
0.0791 USDT |
0.0765 USDT |
0.0856 USDT |
0.0802 USDT |
| 2024-12-03 |
0.0763 USDT |
4,725,049.4421 SKL |
0.0762 USDT |
0.0716 USDT |
0.0797 USDT |
0.0771 USDT |
| 2024-12-02 |
0.0756 USDT |
8,101,447.9196 SKL |
0.0794 USDT |
0.0717 USDT |
0.0795 USDT |
0.0752 USDT |
| 2024-12-01 |
0.0787 USDT |
4,943,480.8329 SKL |
0.0801 USDT |
0.0773 USDT |
0.0820 USDT |
0.0788 USDT |
| 2024-11-30 |
0.0797 USDT |
6,853,349.5850 SKL |
0.0797 USDT |
0.0770 USDT |
0.0834 USDT |
0.0812 USDT |
| 2024-11-29 |
0.0745 USDT |
10,159,343.8180 SKL |
0.0733 USDT |
0.0715 USDT |
0.0831 USDT |
0.0830 USDT |
| 2024-11-28 |
0.0734 USDT |
22,346,798.5067 SKL |
0.0664 USDT |
0.0660 USDT |
0.0800 USDT |
0.0736 USDT |
| 2024-11-27 |
0.0666 USDT |
26,379,927.0944 SKL |
0.0579 USDT |
0.0571 USDT |
0.0742 USDT |
0.0662 USDT |
| 2024-11-26 |
0.0574 USDT |
11,162,248.4152 SKL |
0.0585 USDT |
0.0542 USDT |
0.0612 USDT |
0.0578 USDT |
| 2024-11-25 |
0.0601 USDT |
5,604,875.4474 SKL |
0.0617 USDT |
0.0572 USDT |
0.0628 USDT |
0.0588 USDT |
| 2024-11-24 |
0.0613 USDT |
17,899,338.1947 SKL |
0.0589 USDT |
0.0568 USDT |
0.0653 USDT |
0.0621 USDT |
| 2024-11-23 |
0.0550 USDT |
5,803,713.9921 SKL |
0.0540 USDT |
0.0507 USDT |
0.0584 USDT |
0.0560 USDT |
| 2024-11-22 |
0.0514 USDT |
7,167,971.1438 SKL |
0.0521 USDT |
0.0497 USDT |
0.0531 USDT |
0.0524 USDT |
| 2024-11-21 |
0.0492 USDT |
13,042,886.4989 SKL |
0.0456 USDT |
0.0453 USDT |
0.0544 USDT |
0.0518 USDT |
| 2024-11-20 |
0.0469 USDT |
6,959,251.4180 SKL |
0.0483 USDT |
0.0457 USDT |
0.0485 USDT |
0.0467 USDT |
| 2024-11-19 |
0.0505 USDT |
24,621,923.1551 SKL |
0.0480 USDT |
0.0468 USDT |
0.0560 USDT |
0.0478 USDT |
| 2024-11-18 |
0.0448 USDT |
11,991,666.8949 SKL |
0.0413 USDT |
0.0410 USDT |
0.0479 USDT |
0.0474 USDT |
| 2024-11-17 |
0.0440 USDT |
19,146,354.1679 SKL |
0.0425 USDT |
0.0404 USDT |
0.0483 USDT |
0.0411 USDT |
| 2024-11-16 |
0.0413 USDT |
6,437,226.7676 SKL |
0.0395 USDT |
0.0392 USDT |
0.0432 USDT |
0.0422 USDT |