Identifier on Kucoin: SKL-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-06-06 |
0.0704 USDT |
1,484,678.9185 SKL |
0.0678 USDT |
0.0675 USDT |
0.0730 USDT |
0.0701 USDT |
| 2022-06-05 |
0.0685 USDT |
1,123,988.3860 SKL |
0.0706 USDT |
0.0665 USDT |
0.0707 USDT |
0.0692 USDT |
| 2022-06-04 |
0.0695 USDT |
2,219,327.6816 SKL |
0.0653 USDT |
0.0638 USDT |
0.0733 USDT |
0.0701 USDT |
| 2022-06-03 |
0.0665 USDT |
1,295,731.8513 SKL |
0.0686 USDT |
0.0638 USDT |
0.0696 USDT |
0.0651 USDT |
| 2022-06-02 |
0.0666 USDT |
1,300,580.5534 SKL |
0.0669 USDT |
0.0647 USDT |
0.0679 USDT |
0.0675 USDT |
| 2022-06-01 |
0.0765 USDT |
5,332,698.7344 SKL |
0.0714 USDT |
0.0678 USDT |
0.0850 USDT |
0.0692 USDT |
| 2022-05-31 |
0.0700 USDT |
2,067,514.4585 SKL |
0.0702 USDT |
0.0654 USDT |
0.0735 USDT |
0.0714 USDT |
| 2022-05-30 |
0.0686 USDT |
1,605,642.9676 SKL |
0.0664 USDT |
0.0645 USDT |
0.0714 USDT |
0.0701 USDT |
| 2022-05-29 |
0.0624 USDT |
2,883,666.2999 SKL |
0.0628 USDT |
0.0585 USDT |
0.0659 USDT |
0.0650 USDT |
| 2022-05-28 |
0.0621 USDT |
2,744,700.8029 SKL |
0.0626 USDT |
0.0603 USDT |
0.0653 USDT |
0.0631 USDT |
| 2022-05-27 |
0.0659 USDT |
5,294,559.9887 SKL |
0.0672 USDT |
0.0612 USDT |
0.0692 USDT |
0.0635 USDT |
| 2022-05-26 |
0.0724 USDT |
10,810,397.1704 SKL |
0.0830 USDT |
0.0641 USDT |
0.0901 USDT |
0.0673 USDT |
| 2022-05-25 |
0.0843 USDT |
1,284,073.9414 SKL |
0.0832 USDT |
0.0806 USDT |
0.0870 USDT |
0.0841 USDT |
| 2022-05-24 |
0.0813 USDT |
2,043,051.8145 SKL |
0.0803 USDT |
0.0769 USDT |
0.0847 USDT |
0.0825 USDT |
| 2022-05-23 |
0.0869 USDT |
3,064,591.3725 SKL |
0.0845 USDT |
0.0826 USDT |
0.0900 USDT |
0.0860 USDT |
| 2022-05-22 |
0.0824 USDT |
2,427,903.9481 SKL |
0.0810 USDT |
0.0771 USDT |
0.0860 USDT |
0.0850 USDT |
| 2022-05-21 |
0.0797 USDT |
1,035,818.0290 SKL |
0.0778 USDT |
0.0759 USDT |
0.0843 USDT |
0.0794 USDT |
| 2022-05-20 |
0.0810 USDT |
1,093,515.1752 SKL |
0.0846 USDT |
0.0753 USDT |
0.0866 USDT |
0.0765 USDT |
| 2022-05-19 |
0.0817 USDT |
3,905,980.1889 SKL |
0.0786 USDT |
0.0748 USDT |
0.0915 USDT |
0.0825 USDT |
| 2022-05-18 |
0.0840 USDT |
1,885,002.0108 SKL |
0.0915 USDT |
0.0788 USDT |
0.0943 USDT |
0.0812 USDT |
| 2022-05-17 |
0.0882 USDT |
2,523,965.6715 SKL |
0.0813 USDT |
0.0813 USDT |
0.0933 USDT |
0.0915 USDT |
| 2022-05-16 |
0.0835 USDT |
1,391,096.2749 SKL |
0.0913 USDT |
0.0805 USDT |
0.0914 USDT |
0.0848 USDT |
| 2022-05-15 |
0.0871 USDT |
857,719.7621 SKL |
0.0865 USDT |
0.0817 USDT |
0.0923 USDT |
0.0903 USDT |
| 2022-05-14 |
0.0823 USDT |
797,597.9644 SKL |
0.0823 USDT |
0.0741 USDT |
0.0889 USDT |
0.0798 USDT |
| 2022-05-13 |
0.0877 USDT |
2,969,960.4067 SKL |
0.0770 USDT |
0.0751 USDT |
0.0983 USDT |
0.0851 USDT |
| 2022-05-12 |
0.0750 USDT |
3,768,714.5108 SKL |
0.0836 USDT |
0.0597 USDT |
0.0878 USDT |
0.0744 USDT |
| 2022-05-11 |
0.0988 USDT |
4,358,609.8219 SKL |
0.1139 USDT |
0.0753 USDT |
0.1180 USDT |
0.0770 USDT |
| 2022-05-10 |
0.1143 USDT |
3,408,191.1519 SKL |
0.1050 USDT |
0.1015 USDT |
0.1253 USDT |
0.1159 USDT |
| 2022-05-09 |
0.1197 USDT |
4,176,166.5304 SKL |
0.1296 USDT |
0.1090 USDT |
0.1336 USDT |
0.1106 USDT |
| 2022-05-08 |
0.1330 USDT |
1,384,634.4184 SKL |
0.1352 USDT |
0.1279 USDT |
0.1379 USDT |
0.1319 USDT |
| 2022-05-07 |
0.1395 USDT |
1,671,315.9445 SKL |
0.1416 USDT |
0.1362 USDT |
0.1439 USDT |
0.1370 USDT |
| 2022-05-06 |
0.1401 USDT |
2,241,437.9121 SKL |
0.1426 USDT |
0.1338 USDT |
0.1469 USDT |
0.1415 USDT |
| 2022-05-05 |
0.1489 USDT |
1,958,587.6922 SKL |
0.1590 USDT |
0.1373 USDT |
0.1630 USDT |
0.1395 USDT |
| 2022-05-04 |
0.1481 USDT |
2,264,094.3953 SKL |
0.1403 USDT |
0.1397 USDT |
0.1569 USDT |
0.1560 USDT |
| 2022-05-03 |
0.1463 USDT |
1,026,218.0316 SKL |
0.1443 USDT |
0.1374 USDT |
0.1522 USDT |
0.1405 USDT |
| 2022-05-02 |
0.1482 USDT |
761,263.3187 SKL |
0.1520 USDT |
0.1399 USDT |
0.1541 USDT |
0.1445 USDT |
| 2022-05-01 |
0.1482 USDT |
2,423,955.0369 SKL |
0.1493 USDT |
0.1425 USDT |
0.1640 USDT |
0.1484 USDT |
| 2022-04-30 |
0.1598 USDT |
1,847,062.9144 SKL |
0.1667 USDT |
0.1391 USDT |
0.1710 USDT |
0.1495 USDT |
| 2022-04-29 |
0.1862 USDT |
6,834,531.9741 SKL |
0.1944 USDT |
0.1641 USDT |
0.2040 USDT |
0.1673 USDT |