Identifier on Kucoin: SKL-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-26 |
0.0463 USDT |
2,365,442.4565 SKL |
0.0477 USDT |
0.0449 USDT |
0.0477 USDT |
0.0454 USDT |
| 2022-07-25 |
0.0501 USDT |
3,129,304.9184 SKL |
0.0531 USDT |
0.0479 USDT |
0.0534 USDT |
0.0499 USDT |
| 2022-07-24 |
0.0539 USDT |
926,702.3254 SKL |
0.0534 USDT |
0.0526 USDT |
0.0546 USDT |
0.0538 USDT |
| 2022-07-23 |
0.0542 USDT |
390,737.0128 SKL |
0.0538 USDT |
0.0520 USDT |
0.0562 USDT |
0.0522 USDT |
| 2022-07-22 |
0.0570 USDT |
1,562,251.8149 SKL |
0.0556 USDT |
0.0543 USDT |
0.0587 USDT |
0.0550 USDT |
| 2022-07-21 |
0.0538 USDT |
1,002,226.9113 SKL |
0.0534 USDT |
0.0516 USDT |
0.0560 USDT |
0.0551 USDT |
| 2022-07-20 |
0.0582 USDT |
4,618,812.2874 SKL |
0.0559 USDT |
0.0552 USDT |
0.0614 USDT |
0.0569 USDT |
| 2022-07-19 |
0.0559 USDT |
4,354,073.0644 SKL |
0.0547 USDT |
0.0531 USDT |
0.0579 USDT |
0.0567 USDT |
| 2022-07-18 |
0.0542 USDT |
1,850,392.7048 SKL |
0.0505 USDT |
0.0505 USDT |
0.0561 USDT |
0.0531 USDT |
| 2022-07-17 |
0.0515 USDT |
1,761,381.2634 SKL |
0.0517 USDT |
0.0495 USDT |
0.0543 USDT |
0.0501 USDT |
| 2022-07-16 |
0.0507 USDT |
2,959,316.2854 SKL |
0.0497 USDT |
0.0478 USDT |
0.0526 USDT |
0.0516 USDT |
| 2022-07-15 |
0.0500 USDT |
5,111,360.4697 SKL |
0.0443 USDT |
0.0439 USDT |
0.0538 USDT |
0.0496 USDT |
| 2022-07-14 |
0.0434 USDT |
2,039,444.6169 SKL |
0.0429 USDT |
0.0414 USDT |
0.0449 USDT |
0.0443 USDT |
| 2022-07-13 |
0.0416 USDT |
3,218,044.5939 SKL |
0.0415 USDT |
0.0390 USDT |
0.0435 USDT |
0.0412 USDT |
| 2022-07-12 |
0.0432 USDT |
1,124,839.9741 SKL |
0.0428 USDT |
0.0422 USDT |
0.0442 USDT |
0.0427 USDT |
| 2022-07-11 |
0.0454 USDT |
2,153,111.5589 SKL |
0.0467 USDT |
0.0429 USDT |
0.0468 USDT |
0.0437 USDT |
| 2022-07-10 |
0.0475 USDT |
1,248,773.9511 SKL |
0.0498 USDT |
0.0460 USDT |
0.0500 USDT |
0.0468 USDT |
| 2022-07-09 |
0.0500 USDT |
1,687,096.9421 SKL |
0.0475 USDT |
0.0475 USDT |
0.0514 USDT |
0.0504 USDT |
| 2022-07-08 |
0.0486 USDT |
2,328,525.1752 SKL |
0.0495 USDT |
0.0470 USDT |
0.0504 USDT |
0.0483 USDT |
| 2022-07-07 |
0.0483 USDT |
2,942,519.1558 SKL |
0.0470 USDT |
0.0468 USDT |
0.0497 USDT |
0.0494 USDT |
| 2022-07-06 |
0.0469 USDT |
4,129,320.0645 SKL |
0.0466 USDT |
0.0457 USDT |
0.0479 USDT |
0.0471 USDT |
| 2022-07-05 |
0.0462 USDT |
3,483,442.2472 SKL |
0.0476 USDT |
0.0443 USDT |
0.0483 USDT |
0.0467 USDT |
| 2022-07-04 |
0.0458 USDT |
3,329,951.5141 SKL |
0.0450 USDT |
0.0436 USDT |
0.0478 USDT |
0.0476 USDT |
| 2022-07-03 |
0.0445 USDT |
2,543,069.0853 SKL |
0.0451 USDT |
0.0436 USDT |
0.0455 USDT |
0.0448 USDT |
| 2022-07-02 |
0.0448 USDT |
4,134,478.5662 SKL |
0.0457 USDT |
0.0435 USDT |
0.0461 USDT |
0.0449 USDT |
| 2022-07-01 |
0.0462 USDT |
5,003,338.3173 SKL |
0.0475 USDT |
0.0439 USDT |
0.0488 USDT |
0.0456 USDT |
| 2022-06-30 |
0.0474 USDT |
4,154,150.6226 SKL |
0.0503 USDT |
0.0450 USDT |
0.0509 USDT |
0.0463 USDT |
| 2022-06-29 |
0.0521 USDT |
3,144,020.7248 SKL |
0.0529 USDT |
0.0499 USDT |
0.0540 USDT |
0.0504 USDT |
| 2022-06-28 |
0.0558 USDT |
2,802,479.3439 SKL |
0.0567 USDT |
0.0538 USDT |
0.0576 USDT |
0.0539 USDT |
| 2022-06-27 |
0.0579 USDT |
3,061,589.6717 SKL |
0.0555 USDT |
0.0551 USDT |
0.0604 USDT |
0.0562 USDT |
| 2022-06-26 |
0.0592 USDT |
2,912,335.3560 SKL |
0.0587 USDT |
0.0566 USDT |
0.0620 USDT |
0.0579 USDT |
| 2022-06-25 |
0.0577 USDT |
3,250,307.9180 SKL |
0.0573 USDT |
0.0545 USDT |
0.0607 USDT |
0.0581 USDT |
| 2022-06-24 |
0.0572 USDT |
3,797,830.0030 SKL |
0.0554 USDT |
0.0554 USDT |
0.0601 USDT |
0.0577 USDT |
| 2022-06-23 |
0.0538 USDT |
3,446,632.1658 SKL |
0.0505 USDT |
0.0505 USDT |
0.0581 USDT |
0.0560 USDT |
| 2022-06-22 |
0.0532 USDT |
4,226,336.2282 SKL |
0.0538 USDT |
0.0510 USDT |
0.0561 USDT |
0.0521 USDT |
| 2022-06-21 |
0.0546 USDT |
3,800,559.9730 SKL |
0.0520 USDT |
0.0511 USDT |
0.0574 USDT |
0.0546 USDT |
| 2022-06-20 |
0.0515 USDT |
3,193,309.8479 SKL |
0.0509 USDT |
0.0487 USDT |
0.0537 USDT |
0.0512 USDT |
| 2022-06-19 |
0.0490 USDT |
2,849,353.1433 SKL |
0.0487 USDT |
0.0459 USDT |
0.0512 USDT |
0.0510 USDT |
| 2022-06-18 |
0.0482 USDT |
1,784,604.9170 SKL |
0.0520 USDT |
0.0444 USDT |
0.0530 USDT |
0.0453 USDT |
| 2022-06-17 |
0.0530 USDT |
2,512,340.2413 SKL |
0.0527 USDT |
0.0513 USDT |
0.0550 USDT |
0.0527 USDT |
| 2022-06-16 |
0.0565 USDT |
5,390,229.9348 SKL |
0.0600 USDT |
0.0531 USDT |
0.0613 USDT |
0.0543 USDT |
| 2022-06-15 |
0.0566 USDT |
5,672,008.1112 SKL |
0.0585 USDT |
0.0520 USDT |
0.0616 USDT |
0.0568 USDT |
| 2022-06-14 |
0.0578 USDT |
9,001,729.8916 SKL |
0.0508 USDT |
0.0463 USDT |
0.0646 USDT |
0.0581 USDT |
| 2022-06-13 |
0.0484 USDT |
1,845,937.6377 SKL |
0.0518 USDT |
0.0440 USDT |
0.0527 USDT |
0.0496 USDT |
| 2022-06-12 |
0.0549 USDT |
1,526,908.8206 SKL |
0.0579 USDT |
0.0522 USDT |
0.0585 USDT |
0.0558 USDT |
| 2022-06-11 |
0.0606 USDT |
2,207,422.2351 SKL |
0.0650 USDT |
0.0559 USDT |
0.0667 USDT |
0.0581 USDT |
| 2022-06-10 |
0.0686 USDT |
1,687,143.2231 SKL |
0.0734 USDT |
0.0649 USDT |
0.0747 USDT |
0.0662 USDT |
| 2022-06-09 |
0.0730 USDT |
1,751,695.9666 SKL |
0.0695 USDT |
0.0683 USDT |
0.0762 USDT |
0.0725 USDT |
| 2022-06-08 |
0.0702 USDT |
1,441,960.2128 SKL |
0.0692 USDT |
0.0670 USDT |
0.0742 USDT |
0.0694 USDT |
| 2022-06-07 |
0.0695 USDT |
1,195,754.9104 SKL |
0.0686 USDT |
0.0649 USDT |
0.0747 USDT |
0.0720 USDT |