Identifier on Kucoin: SKL-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-12-18 |
0.1942 USDT |
473,553.3847 SKL |
0.1895 USDT |
0.1855 USDT |
0.1993 USDT |
0.1973 USDT |
| 2021-12-17 |
0.1944 USDT |
864,622.9350 SKL |
0.2024 USDT |
0.1877 USDT |
0.2065 USDT |
0.1921 USDT |
| 2021-12-16 |
0.2103 USDT |
1,380,062.4604 SKL |
0.2070 USDT |
0.2047 USDT |
0.2213 USDT |
0.2086 USDT |
| 2021-12-15 |
0.1983 USDT |
1,085,377.9557 SKL |
0.1999 USDT |
0.1866 USDT |
0.2083 USDT |
0.2036 USDT |
| 2021-12-14 |
0.1927 USDT |
1,597,165.0848 SKL |
0.1932 USDT |
0.1868 USDT |
0.1976 USDT |
0.1930 USDT |
| 2021-12-13 |
0.2036 USDT |
1,264,026.2891 SKL |
0.2161 USDT |
0.1945 USDT |
0.2181 USDT |
0.1946 USDT |
| 2021-12-12 |
0.2170 USDT |
997,933.7906 SKL |
0.2164 USDT |
0.2092 USDT |
0.2226 USDT |
0.2203 USDT |
| 2021-12-11 |
0.2138 USDT |
1,195,076.0323 SKL |
0.2043 USDT |
0.2007 USDT |
0.2210 USDT |
0.2114 USDT |
| 2021-12-10 |
0.2163 USDT |
1,602,545.4596 SKL |
0.2167 USDT |
0.2073 USDT |
0.2282 USDT |
0.2121 USDT |
| 2021-12-09 |
0.2291 USDT |
2,481,260.4971 SKL |
0.2335 USDT |
0.2143 USDT |
0.2444 USDT |
0.2198 USDT |
| 2021-12-08 |
0.2259 USDT |
1,963,014.2868 SKL |
0.2267 USDT |
0.2135 USDT |
0.2350 USDT |
0.2305 USDT |
| 2021-12-07 |
0.2370 USDT |
2,380,193.3750 SKL |
0.2350 USDT |
0.2256 USDT |
0.2476 USDT |
0.2266 USDT |
| 2021-12-06 |
0.2224 USDT |
2,149,528.5179 SKL |
0.2292 USDT |
0.2088 USDT |
0.2522 USDT |
0.2307 USDT |
| 2021-12-05 |
0.2437 USDT |
3,029,076.7599 SKL |
0.2545 USDT |
0.2217 USDT |
0.2701 USDT |
0.2270 USDT |
| 2021-12-04 |
0.2440 USDT |
5,157,149.7042 SKL |
0.3006 USDT |
0.1300 USDT |
0.3006 USDT |
0.2513 USDT |
| 2021-12-03 |
0.3178 USDT |
5,261,677.2000 SKL |
0.3252 USDT |
0.2840 USDT |
0.3494 USDT |
0.3010 USDT |
| 2021-12-02 |
0.3134 USDT |
3,427,252.1782 SKL |
0.3119 USDT |
0.2944 USDT |
0.3319 USDT |
0.3236 USDT |
| 2021-12-01 |
0.3198 USDT |
2,296,742.1029 SKL |
0.3161 USDT |
0.3102 USDT |
0.3278 USDT |
0.3102 USDT |
| 2021-11-30 |
0.3250 USDT |
3,149,571.0698 SKL |
0.3333 USDT |
0.3156 USDT |
0.3375 USDT |
0.3185 USDT |
| 2021-11-29 |
0.3325 USDT |
1,935,889.4933 SKL |
0.3370 USDT |
0.3250 USDT |
0.3428 USDT |
0.3358 USDT |
| 2021-11-28 |
0.3250 USDT |
3,734,817.0602 SKL |
0.3418 USDT |
0.3088 USDT |
0.3432 USDT |
0.3159 USDT |
| 2021-11-27 |
0.3489 USDT |
4,117,725.3689 SKL |
0.3258 USDT |
0.3200 USDT |
0.3723 USDT |
0.3380 USDT |
| 2021-11-26 |
0.3478 USDT |
8,508,814.0690 SKL |
0.3786 USDT |
0.3225 USDT |
0.3962 USDT |
0.3323 USDT |
| 2021-11-25 |
0.4006 USDT |
10,254,718.1147 SKL |
0.3878 USDT |
0.3754 USDT |
0.4400 USDT |
0.3804 USDT |
| 2021-11-24 |
0.3686 USDT |
8,197,677.8184 SKL |
0.3725 USDT |
0.3500 USDT |
0.3946 USDT |
0.3749 USDT |
| 2021-11-23 |
0.3603 USDT |
5,715,298.2507 SKL |
0.3348 USDT |
0.3317 USDT |
0.3844 USDT |
0.3766 USDT |
| 2021-11-22 |
0.3463 USDT |
3,268,490.4204 SKL |
0.3653 USDT |
0.3324 USDT |
0.3694 USDT |
0.3377 USDT |
| 2021-11-21 |
0.3607 USDT |
6,646,693.6184 SKL |
0.3285 USDT |
0.3243 USDT |
0.3834 USDT |
0.3549 USDT |
| 2021-11-20 |
0.3246 USDT |
1,604,620.4834 SKL |
0.3211 USDT |
0.3110 USDT |
0.3335 USDT |
0.3289 USDT |
| 2021-11-19 |
0.3182 USDT |
1,476,103.4176 SKL |
0.3091 USDT |
0.3036 USDT |
0.3299 USDT |
0.3218 USDT |
| 2021-11-18 |
0.3249 USDT |
2,561,103.2356 SKL |
0.3335 USDT |
0.3008 USDT |
0.3404 USDT |
0.3145 USDT |
| 2021-11-17 |
0.3258 USDT |
2,640,169.0269 SKL |
0.3296 USDT |
0.3107 USDT |
0.3356 USDT |
0.3326 USDT |
| 2021-11-16 |
0.3389 USDT |
3,693,946.7426 SKL |
0.3712 USDT |
0.3133 USDT |
0.3740 USDT |
0.3325 USDT |
| 2021-11-15 |
0.3743 USDT |
3,383,883.3851 SKL |
0.3661 USDT |
0.3610 USDT |
0.3899 USDT |
0.3784 USDT |
| 2021-11-14 |
0.3675 USDT |
1,792,958.6321 SKL |
0.3614 USDT |
0.3553 USDT |
0.3798 USDT |
0.3666 USDT |
| 2021-11-13 |
0.3605 USDT |
1,028,717.2042 SKL |
0.3602 USDT |
0.3480 USDT |
0.3693 USDT |
0.3621 USDT |
| 2021-11-12 |
0.3624 USDT |
3,341,272.1209 SKL |
0.3698 USDT |
0.3492 USDT |
0.3765 USDT |
0.3592 USDT |
| 2021-11-11 |
0.3725 USDT |
4,591,597.0950 SKL |
0.3409 USDT |
0.3348 USDT |
0.3939 USDT |
0.3755 USDT |
| 2021-11-10 |
0.3750 USDT |
2,947,202.2100 SKL |
0.3651 USDT |
0.3544 USDT |
0.3938 USDT |
0.3675 USDT |
| 2021-11-09 |
0.3725 USDT |
1,892,748.0288 SKL |
0.3809 USDT |
0.3633 USDT |
0.3815 USDT |
0.3691 USDT |
| 2021-11-08 |
0.3795 USDT |
2,787,102.0780 SKL |
0.4041 USDT |
0.3700 USDT |
0.4057 USDT |
0.3797 USDT |
| 2021-11-07 |
0.3887 USDT |
2,210,222.9846 SKL |
0.3800 USDT |
0.3777 USDT |
0.4034 USDT |
0.3858 USDT |
| 2021-11-06 |
0.3856 USDT |
5,158,884.4349 SKL |
0.3664 USDT |
0.3658 USDT |
0.4200 USDT |
0.3831 USDT |
| 2021-11-05 |
0.3625 USDT |
1,583,978.0333 SKL |
0.3630 USDT |
0.3526 USDT |
0.3735 USDT |
0.3695 USDT |
| 2021-11-04 |
0.3746 USDT |
2,797,253.3173 SKL |
0.3714 USDT |
0.3556 USDT |
0.3929 USDT |
0.3588 USDT |
| 2021-11-03 |
0.3685 USDT |
3,301,197.9547 SKL |
0.3607 USDT |
0.3514 USDT |
0.3846 USDT |
0.3671 USDT |
| 2021-11-02 |
0.3714 USDT |
5,438,302.8871 SKL |
0.3596 USDT |
0.3522 USDT |
0.4206 USDT |
0.3594 USDT |
| 2021-11-01 |
0.3462 USDT |
4,061,752.1639 SKL |
0.3411 USDT |
0.3216 USDT |
0.3614 USDT |
0.3535 USDT |
| 2021-10-31 |
0.3710 USDT |
5,574,011.6678 SKL |
0.3493 USDT |
0.3358 USDT |
0.4354 USDT |
0.3436 USDT |
| 2021-10-30 |
0.3556 USDT |
4,491,337.2561 SKL |
0.3280 USDT |
0.3139 USDT |
0.3860 USDT |
0.3647 USDT |