Identifier on Kucoin: SKL-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-24 |
0.0496 USDT |
813,415.1905 SKL |
0.0522 USDT |
0.0475 USDT |
0.0524 USDT |
0.0499 USDT |
| 2024-06-23 |
0.0535 USDT |
318,025.9924 SKL |
0.0530 USDT |
0.0524 USDT |
0.0547 USDT |
0.0524 USDT |
| 2024-06-22 |
0.0527 USDT |
269,990.3553 SKL |
0.0539 USDT |
0.0514 USDT |
0.0541 USDT |
0.0541 USDT |
| 2024-06-21 |
0.0546 USDT |
405,695.3456 SKL |
0.0545 USDT |
0.0530 USDT |
0.0555 USDT |
0.0538 USDT |
| 2024-06-20 |
0.0560 USDT |
736,228.9217 SKL |
0.0553 USDT |
0.0537 USDT |
0.0575 USDT |
0.0550 USDT |
| 2024-06-19 |
0.0544 USDT |
352,293.5208 SKL |
0.0537 USDT |
0.0530 USDT |
0.0559 USDT |
0.0554 USDT |
| 2024-06-18 |
0.0536 USDT |
2,181,920.3259 SKL |
0.0592 USDT |
0.0504 USDT |
0.0592 USDT |
0.0532 USDT |
| 2024-06-17 |
0.0599 USDT |
1,871,648.5800 SKL |
0.0624 USDT |
0.0563 USDT |
0.0631 USDT |
0.0608 USDT |
| 2024-06-16 |
0.0628 USDT |
421,021.3564 SKL |
0.0633 USDT |
0.0622 USDT |
0.0636 USDT |
0.0631 USDT |
| 2024-06-15 |
0.0640 USDT |
673,896.7552 SKL |
0.0631 USDT |
0.0626 USDT |
0.0658 USDT |
0.0634 USDT |
| 2024-06-14 |
0.0623 USDT |
2,059,529.6585 SKL |
0.0665 USDT |
0.0582 USDT |
0.0668 USDT |
0.0625 USDT |
| 2024-06-13 |
0.0679 USDT |
5,204,231.1205 SKL |
0.0649 USDT |
0.0624 USDT |
0.0705 USDT |
0.0685 USDT |
| 2024-06-12 |
0.0631 USDT |
995,726.9721 SKL |
0.0612 USDT |
0.0599 USDT |
0.0657 USDT |
0.0647 USDT |
| 2024-06-11 |
0.0621 USDT |
1,158,564.3987 SKL |
0.0639 USDT |
0.0599 USDT |
0.0640 USDT |
0.0610 USDT |
| 2024-06-10 |
0.0653 USDT |
495,418.1819 SKL |
0.0659 USDT |
0.0631 USDT |
0.0662 USDT |
0.0636 USDT |
| 2024-06-09 |
0.0661 USDT |
270,215.5325 SKL |
0.0661 USDT |
0.0650 USDT |
0.0669 USDT |
0.0660 USDT |
| 2024-06-08 |
0.0676 USDT |
621,634.1886 SKL |
0.0692 USDT |
0.0654 USDT |
0.0702 USDT |
0.0657 USDT |
| 2024-06-07 |
0.0695 USDT |
2,408,046.0621 SKL |
0.0745 USDT |
0.0612 USDT |
0.0747 USDT |
0.0672 USDT |
| 2024-06-06 |
0.0764 USDT |
999,662.2828 SKL |
0.0783 USDT |
0.0750 USDT |
0.0790 USDT |
0.0750 USDT |
| 2024-06-05 |
0.0749 USDT |
1,506,710.5090 SKL |
0.0732 USDT |
0.0727 USDT |
0.0765 USDT |
0.0753 USDT |
| 2024-06-04 |
0.0744 USDT |
4,122,005.8960 SKL |
0.0768 USDT |
0.0718 USDT |
0.0784 USDT |
0.0726 USDT |
| 2024-06-03 |
0.0787 USDT |
1,025,956.8846 SKL |
0.0781 USDT |
0.0767 USDT |
0.0810 USDT |
0.0769 USDT |
| 2024-06-02 |
0.0794 USDT |
1,261,198.2948 SKL |
0.0790 USDT |
0.0771 USDT |
0.0816 USDT |
0.0779 USDT |
| 2024-06-01 |
0.0798 USDT |
449,676.7935 SKL |
0.0800 USDT |
0.0789 USDT |
0.0804 USDT |
0.0791 USDT |
| 2024-05-31 |
0.0808 USDT |
1,101,494.1614 SKL |
0.0817 USDT |
0.0786 USDT |
0.0824 USDT |
0.0804 USDT |
| 2024-05-30 |
0.0840 USDT |
642,442.1974 SKL |
0.0841 USDT |
0.0813 USDT |
0.0856 USDT |
0.0819 USDT |
| 2024-05-29 |
0.0854 USDT |
867,756.2353 SKL |
0.0846 USDT |
0.0837 USDT |
0.0870 USDT |
0.0840 USDT |
| 2024-05-28 |
0.0855 USDT |
1,150,936.1796 SKL |
0.0882 USDT |
0.0834 USDT |
0.0885 USDT |
0.0853 USDT |
| 2024-05-27 |
0.0881 USDT |
1,426,268.9199 SKL |
0.0886 USDT |
0.0866 USDT |
0.0904 USDT |
0.0884 USDT |
| 2024-05-26 |
0.0895 USDT |
603,218.6305 SKL |
0.0897 USDT |
0.0877 USDT |
0.0918 USDT |
0.0899 USDT |
| 2024-05-25 |
0.0904 USDT |
775,727.8348 SKL |
0.0889 USDT |
0.0886 USDT |
0.0922 USDT |
0.0896 USDT |
| 2024-05-24 |
0.0891 USDT |
793,572.1761 SKL |
0.0906 USDT |
0.0865 USDT |
0.0927 USDT |
0.0884 USDT |
| 2024-05-23 |
0.0877 USDT |
1,908,124.5946 SKL |
0.0893 USDT |
0.0835 USDT |
0.0917 USDT |
0.0892 USDT |
| 2024-05-22 |
0.0931 USDT |
2,039,217.4663 SKL |
0.0913 USDT |
0.0889 USDT |
0.0965 USDT |
0.0896 USDT |
| 2024-05-21 |
0.0911 USDT |
5,591,772.2353 SKL |
0.0817 USDT |
0.0808 USDT |
0.0965 USDT |
0.0900 USDT |
| 2024-05-20 |
0.0742 USDT |
469,093.2111 SKL |
0.0713 USDT |
0.0701 USDT |
0.0786 USDT |
0.0782 USDT |
| 2024-05-19 |
0.0732 USDT |
396,256.8469 SKL |
0.0751 USDT |
0.0711 USDT |
0.0755 USDT |
0.0715 USDT |
| 2024-05-18 |
0.0751 USDT |
254,741.6922 SKL |
0.0739 USDT |
0.0737 USDT |
0.0757 USDT |
0.0752 USDT |
| 2024-05-17 |
0.0743 USDT |
2,499,229.6543 SKL |
0.0717 USDT |
0.0707 USDT |
0.0753 USDT |
0.0740 USDT |
| 2024-05-16 |
0.0729 USDT |
811,613.4609 SKL |
0.0719 USDT |
0.0705 USDT |
0.0744 USDT |
0.0711 USDT |
| 2024-05-15 |
0.0705 USDT |
538,132.4129 SKL |
0.0670 USDT |
0.0669 USDT |
0.0729 USDT |
0.0721 USDT |
| 2024-05-14 |
0.0688 USDT |
486,833.9741 SKL |
0.0694 USDT |
0.0669 USDT |
0.0706 USDT |
0.0669 USDT |
| 2024-05-13 |
0.0698 USDT |
618,523.0939 SKL |
0.0697 USDT |
0.0662 USDT |
0.0724 USDT |
0.0702 USDT |
| 2024-05-12 |
0.0707 USDT |
87,311.7252 SKL |
0.0706 USDT |
0.0698 USDT |
0.0716 USDT |
0.0699 USDT |
| 2024-05-11 |
0.0723 USDT |
89,027.8708 SKL |
0.0718 USDT |
0.0712 USDT |
0.0735 USDT |
0.0715 USDT |
| 2024-05-10 |
0.0736 USDT |
1,321,523.1814 SKL |
0.0729 USDT |
0.0703 USDT |
0.0770 USDT |
0.0718 USDT |
| 2024-05-09 |
0.0709 USDT |
694,088.0821 SKL |
0.0707 USDT |
0.0689 USDT |
0.0728 USDT |
0.0725 USDT |
| 2024-05-08 |
0.0709 USDT |
1,286,522.4273 SKL |
0.0740 USDT |
0.0635 USDT |
0.0743 USDT |
0.0712 USDT |
| 2024-05-07 |
0.0771 USDT |
730,390.2106 SKL |
0.0762 USDT |
0.0751 USDT |
0.0787 USDT |
0.0752 USDT |
| 2024-05-06 |
0.0788 USDT |
1,011,535.5484 SKL |
0.0797 USDT |
0.0763 USDT |
0.0819 USDT |
0.0773 USDT |