Identifier on Kucoin: SKL-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-11-15 |
0.0378 USDT |
5,239,123.5146 SKL |
0.0384 USDT |
0.0364 USDT |
0.0396 USDT |
0.0395 USDT |
| 2024-11-14 |
0.0393 USDT |
5,526,929.3642 SKL |
0.0392 USDT |
0.0375 USDT |
0.0413 USDT |
0.0392 USDT |
| 2024-11-13 |
0.0392 USDT |
7,748,846.1624 SKL |
0.0422 USDT |
0.0372 USDT |
0.0426 USDT |
0.0386 USDT |
| 2024-11-12 |
0.0412 USDT |
5,160,908.7395 SKL |
0.0436 USDT |
0.0386 USDT |
0.0443 USDT |
0.0405 USDT |
| 2024-11-11 |
0.0420 USDT |
3,847,376.3922 SKL |
0.0418 USDT |
0.0407 USDT |
0.0438 USDT |
0.0421 USDT |
| 2024-11-10 |
0.0416 USDT |
2,358,451.0246 SKL |
0.0403 USDT |
0.0396 USDT |
0.0432 USDT |
0.0427 USDT |
| 2024-11-09 |
0.0385 USDT |
2,284,558.8240 SKL |
0.0386 USDT |
0.0375 USDT |
0.0392 USDT |
0.0385 USDT |
| 2024-11-08 |
0.0385 USDT |
3,915,635.7007 SKL |
0.0386 USDT |
0.0376 USDT |
0.0394 USDT |
0.0380 USDT |
| 2024-11-07 |
0.0390 USDT |
6,328,501.8288 SKL |
0.0381 USDT |
0.0378 USDT |
0.0406 USDT |
0.0389 USDT |
| 2024-11-06 |
0.0361 USDT |
5,244,437.9361 SKL |
0.0327 USDT |
0.0327 USDT |
0.0383 USDT |
0.0380 USDT |
| 2024-11-05 |
0.0318 USDT |
1,601,344.6922 SKL |
0.0306 USDT |
0.0306 USDT |
0.0329 USDT |
0.0322 USDT |
| 2024-11-04 |
0.0313 USDT |
4,014,749.0695 SKL |
0.0318 USDT |
0.0297 USDT |
0.0324 USDT |
0.0305 USDT |
| 2024-11-03 |
0.0319 USDT |
3,595,001.1092 SKL |
0.0330 USDT |
0.0308 USDT |
0.0333 USDT |
0.0320 USDT |
| 2024-11-02 |
0.0334 USDT |
2,444,457.5113 SKL |
0.0342 USDT |
0.0328 USDT |
0.0345 USDT |
0.0330 USDT |
| 2024-11-01 |
0.0348 USDT |
4,953,821.6808 SKL |
0.0347 USDT |
0.0338 USDT |
0.0360 USDT |
0.0343 USDT |
| 2024-10-31 |
0.0352 USDT |
4,746,294.0427 SKL |
0.0367 USDT |
0.0341 USDT |
0.0369 USDT |
0.0348 USDT |
| 2024-10-30 |
0.0376 USDT |
1,968,914.9542 SKL |
0.0380 USDT |
0.0365 USDT |
0.0385 USDT |
0.0370 USDT |
| 2024-10-29 |
0.0373 USDT |
3,504,557.3741 SKL |
0.0349 USDT |
0.0349 USDT |
0.0390 USDT |
0.0371 USDT |
| 2024-10-28 |
0.0349 USDT |
1,774,670.6475 SKL |
0.0353 USDT |
0.0341 USDT |
0.0357 USDT |
0.0352 USDT |
| 2024-10-27 |
0.0349 USDT |
1,674,187.1094 SKL |
0.0348 USDT |
0.0342 USDT |
0.0356 USDT |
0.0351 USDT |
| 2024-10-26 |
0.0345 USDT |
1,386,108.9549 SKL |
0.0345 USDT |
0.0333 USDT |
0.0353 USDT |
0.0346 USDT |
| 2024-10-25 |
0.0374 USDT |
6,129,443.0261 SKL |
0.0387 USDT |
0.0357 USDT |
0.0393 USDT |
0.0362 USDT |
| 2024-10-24 |
0.0390 USDT |
2,297,751.7987 SKL |
0.0383 USDT |
0.0377 USDT |
0.0405 USDT |
0.0388 USDT |
| 2024-10-23 |
0.0382 USDT |
3,110,104.2105 SKL |
0.0404 USDT |
0.0368 USDT |
0.0405 USDT |
0.0385 USDT |
| 2024-10-22 |
0.0406 USDT |
2,240,230.2499 SKL |
0.0408 USDT |
0.0396 USDT |
0.0422 USDT |
0.0405 USDT |
| 2024-10-21 |
0.0415 USDT |
3,527,134.2243 SKL |
0.0439 USDT |
0.0397 USDT |
0.0442 USDT |
0.0408 USDT |
| 2024-10-20 |
0.0411 USDT |
1,842,599.9978 SKL |
0.0403 USDT |
0.0398 USDT |
0.0422 USDT |
0.0419 USDT |
| 2024-10-19 |
0.0411 USDT |
2,557,500.3067 SKL |
0.0405 USDT |
0.0399 USDT |
0.0428 USDT |
0.0402 USDT |
| 2024-10-18 |
0.0403 USDT |
7,241,414.0694 SKL |
0.0371 USDT |
0.0369 USDT |
0.0432 USDT |
0.0403 USDT |
| 2024-10-17 |
0.0368 USDT |
2,910,995.7597 SKL |
0.0382 USDT |
0.0356 USDT |
0.0386 USDT |
0.0368 USDT |
| 2024-10-16 |
0.0378 USDT |
2,285,914.7645 SKL |
0.0389 USDT |
0.0366 USDT |
0.0392 USDT |
0.0374 USDT |
| 2024-10-15 |
0.0393 USDT |
3,164,166.4217 SKL |
0.0389 USDT |
0.0381 USDT |
0.0407 USDT |
0.0389 USDT |
| 2024-10-14 |
0.0383 USDT |
3,460,691.3829 SKL |
0.0364 USDT |
0.0357 USDT |
0.0401 USDT |
0.0397 USDT |