Identifier on Kucoin: SKL-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-02 |
0.0361 USDT |
4,976,214.0441 SKL |
0.0359 USDT |
0.0341 USDT |
0.0379 USDT |
0.0348 USDT |
| 2024-10-01 |
0.0387 USDT |
4,364,668.6898 SKL |
0.0397 USDT |
0.0352 USDT |
0.0413 USDT |
0.0362 USDT |
| 2024-09-30 |
0.0412 USDT |
2,110,739.0157 SKL |
0.0432 USDT |
0.0404 USDT |
0.0433 USDT |
0.0410 USDT |
| 2024-09-29 |
0.0431 USDT |
944,579.4668 SKL |
0.0431 USDT |
0.0421 USDT |
0.0441 USDT |
0.0434 USDT |
| 2024-09-28 |
0.0441 USDT |
3,348,877.9747 SKL |
0.0453 USDT |
0.0422 USDT |
0.0467 USDT |
0.0429 USDT |
| 2024-09-27 |
0.0444 USDT |
2,321,544.4010 SKL |
0.0388 USDT |
0.0385 USDT |
0.0477 USDT |
0.0454 USDT |
| 2024-09-26 |
0.0385 USDT |
1,176,755.6347 SKL |
0.0373 USDT |
0.0365 USDT |
0.0393 USDT |
0.0383 USDT |
| 2024-09-25 |
0.0384 USDT |
2,944,048.2588 SKL |
0.0381 USDT |
0.0374 USDT |
0.0392 USDT |
0.0380 USDT |
| 2024-09-24 |
0.0359 USDT |
930,781.2836 SKL |
0.0356 USDT |
0.0344 USDT |
0.0369 USDT |
0.0365 USDT |
| 2024-09-23 |
0.0351 USDT |
804,348.2969 SKL |
0.0351 USDT |
0.0343 USDT |
0.0364 USDT |
0.0355 USDT |
| 2024-09-22 |
0.0349 USDT |
534,604.5327 SKL |
0.0367 USDT |
0.0342 USDT |
0.0367 USDT |
0.0346 USDT |
| 2024-09-21 |
0.0360 USDT |
1,733,299.7450 SKL |
0.0348 USDT |
0.0340 USDT |
0.0382 USDT |
0.0366 USDT |
| 2024-09-20 |
0.0351 USDT |
557,133.1338 SKL |
0.0351 USDT |
0.0344 USDT |
0.0363 USDT |
0.0348 USDT |
| 2024-09-19 |
0.0351 USDT |
1,130,063.6785 SKL |
0.0333 USDT |
0.0333 USDT |
0.0360 USDT |
0.0350 USDT |
| 2024-09-18 |
0.0323 USDT |
627,584.5741 SKL |
0.0323 USDT |
0.0314 USDT |
0.0331 USDT |
0.0326 USDT |
| 2024-09-17 |
0.0319 USDT |
899,114.0494 SKL |
0.0307 USDT |
0.0301 USDT |
0.0330 USDT |
0.0321 USDT |
| 2024-09-16 |
0.0311 USDT |
832,957.5883 SKL |
0.0321 USDT |
0.0306 USDT |
0.0322 USDT |
0.0308 USDT |
| 2024-09-15 |
0.0332 USDT |
445,669.9635 SKL |
0.0336 USDT |
0.0325 USDT |
0.0338 USDT |
0.0327 USDT |
| 2024-09-14 |
0.0335 USDT |
429,171.9244 SKL |
0.0335 USDT |
0.0331 USDT |
0.0338 USDT |
0.0335 USDT |
| 2024-09-13 |
0.0332 USDT |
607,164.9637 SKL |
0.0334 USDT |
0.0325 USDT |
0.0338 USDT |
0.0334 USDT |
| 2024-09-12 |
0.0331 USDT |
2,011,181.3917 SKL |
0.0315 USDT |
0.0315 USDT |
0.0344 USDT |
0.0332 USDT |
| 2024-09-11 |
0.0313 USDT |
1,284,939.7276 SKL |
0.0319 USDT |
0.0306 USDT |
0.0320 USDT |
0.0316 USDT |
| 2024-09-10 |
0.0316 USDT |
888,888.1290 SKL |
0.0316 USDT |
0.0310 USDT |
0.0322 USDT |
0.0320 USDT |
| 2024-09-09 |
0.0309 USDT |
1,478,112.0668 SKL |
0.0301 USDT |
0.0300 USDT |
0.0320 USDT |
0.0316 USDT |
| 2024-09-08 |
0.0298 USDT |
386,564.3596 SKL |
0.0294 USDT |
0.0293 USDT |
0.0304 USDT |
0.0298 USDT |
| 2024-09-07 |
0.0296 USDT |
397,618.5521 SKL |
0.0293 USDT |
0.0291 USDT |
0.0300 USDT |
0.0297 USDT |
| 2024-09-06 |
0.0302 USDT |
508,471.2066 SKL |
0.0301 USDT |
0.0295 USDT |
0.0308 USDT |
0.0296 USDT |
| 2024-09-05 |
0.0305 USDT |
1,363,038.7951 SKL |
0.0314 USDT |
0.0299 USDT |
0.0315 USDT |
0.0299 USDT |
| 2024-09-04 |
0.0306 USDT |
972,692.1652 SKL |
0.0309 USDT |
0.0292 USDT |
0.0319 USDT |
0.0312 USDT |
| 2024-09-03 |
0.0316 USDT |
702,150.2404 SKL |
0.0321 USDT |
0.0305 USDT |
0.0324 USDT |
0.0312 USDT |
| 2024-09-02 |
0.0312 USDT |
1,101,846.1517 SKL |
0.0297 USDT |
0.0295 USDT |
0.0323 USDT |
0.0322 USDT |
| 2024-09-01 |
0.0299 USDT |
1,399,469.8603 SKL |
0.0310 USDT |
0.0294 USDT |
0.0311 USDT |
0.0299 USDT |
| 2024-08-31 |
0.0315 USDT |
563,310.7059 SKL |
0.0315 USDT |
0.0307 USDT |
0.0319 USDT |
0.0309 USDT |
| 2024-08-30 |
0.0312 USDT |
1,330,021.1249 SKL |
0.0315 USDT |
0.0300 USDT |
0.0319 USDT |
0.0315 USDT |
| 2024-08-29 |
0.0322 USDT |
901,172.9980 SKL |
0.0317 USDT |
0.0310 USDT |
0.0331 USDT |
0.0313 USDT |
| 2024-08-28 |
0.0322 USDT |
967,488.1461 SKL |
0.0325 USDT |
0.0310 USDT |
0.0337 USDT |
0.0314 USDT |
| 2024-08-27 |
0.0349 USDT |
1,524,192.7689 SKL |
0.0353 USDT |
0.0337 USDT |
0.0356 USDT |
0.0343 USDT |
| 2024-08-26 |
0.0366 USDT |
1,222,786.1430 SKL |
0.0378 USDT |
0.0348 USDT |
0.0380 USDT |
0.0352 USDT |
| 2024-08-25 |
0.0377 USDT |
1,494,326.2354 SKL |
0.0387 USDT |
0.0368 USDT |
0.0388 USDT |
0.0378 USDT |
| 2024-08-24 |
0.0389 USDT |
3,467,362.0891 SKL |
0.0378 USDT |
0.0375 USDT |
0.0405 USDT |
0.0398 USDT |
| 2024-08-23 |
0.0365 USDT |
2,621,665.6787 SKL |
0.0357 USDT |
0.0354 USDT |
0.0381 USDT |
0.0380 USDT |
| 2024-08-22 |
0.0356 USDT |
1,473,574.4373 SKL |
0.0354 USDT |
0.0348 USDT |
0.0361 USDT |
0.0356 USDT |
| 2024-08-21 |
0.0346 USDT |
695,930.7842 SKL |
0.0345 USDT |
0.0337 USDT |
0.0354 USDT |
0.0354 USDT |
| 2024-08-20 |
0.0345 USDT |
1,598,305.1969 SKL |
0.0348 USDT |
0.0335 USDT |
0.0354 USDT |
0.0343 USDT |
| 2024-08-19 |
0.0342 USDT |
2,196,922.4465 SKL |
0.0337 USDT |
0.0333 USDT |
0.0352 USDT |
0.0349 USDT |
| 2024-08-18 |
0.0343 USDT |
2,344,051.1009 SKL |
0.0333 USDT |
0.0325 USDT |
0.0348 USDT |
0.0342 USDT |
| 2024-08-17 |
0.0332 USDT |
750,521.4265 SKL |
0.0321 USDT |
0.0320 USDT |
0.0338 USDT |
0.0329 USDT |
| 2024-08-16 |
0.0317 USDT |
573,712.8525 SKL |
0.0323 USDT |
0.0307 USDT |
0.0327 USDT |
0.0322 USDT |
| 2024-08-15 |
0.0337 USDT |
2,420,076.8387 SKL |
0.0337 USDT |
0.0320 USDT |
0.0345 USDT |
0.0320 USDT |
| 2024-08-14 |
0.0341 USDT |
3,047,982.7039 SKL |
0.0346 USDT |
0.0330 USDT |
0.0349 USDT |
0.0335 USDT |