Identifier on Kucoin: SKL-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-05-05 |
0.0793 USDT |
1,206,799.8482 SKL |
0.0788 USDT |
0.0767 USDT |
0.0814 USDT |
0.0792 USDT |
| 2024-05-04 |
0.0792 USDT |
458,879.6803 SKL |
0.0785 USDT |
0.0777 USDT |
0.0801 USDT |
0.0796 USDT |
| 2024-05-03 |
0.0762 USDT |
453,527.5454 SKL |
0.0746 USDT |
0.0731 USDT |
0.0792 USDT |
0.0788 USDT |
| 2024-05-02 |
0.0756 USDT |
2,260,054.4264 SKL |
0.0758 USDT |
0.0726 USDT |
0.0810 USDT |
0.0747 USDT |
| 2024-05-01 |
0.0768 USDT |
2,677,150.5531 SKL |
0.0757 USDT |
0.0711 USDT |
0.0826 USDT |
0.0761 USDT |
| 2024-04-30 |
0.0745 USDT |
6,894,206.6976 SKL |
0.0850 USDT |
0.0713 USDT |
0.0861 USDT |
0.0756 USDT |
| 2024-04-29 |
0.0846 USDT |
627,179.6899 SKL |
0.0857 USDT |
0.0829 USDT |
0.0875 USDT |
0.0855 USDT |
| 2024-04-28 |
0.0895 USDT |
345,407.1295 SKL |
0.0881 USDT |
0.0871 USDT |
0.0915 USDT |
0.0879 USDT |
| 2024-04-27 |
0.0876 USDT |
1,043,264.5124 SKL |
0.0895 USDT |
0.0853 USDT |
0.0899 USDT |
0.0873 USDT |
| 2024-04-26 |
0.0908 USDT |
504,360.9529 SKL |
0.0938 USDT |
0.0883 USDT |
0.0938 USDT |
0.0900 USDT |
| 2024-04-25 |
0.0942 USDT |
630,272.5551 SKL |
0.0956 USDT |
0.0917 USDT |
0.0965 USDT |
0.0939 USDT |
| 2024-04-24 |
0.0998 USDT |
689,811.7825 SKL |
0.1000 USDT |
0.0956 USDT |
0.1038 USDT |
0.0968 USDT |
| 2024-04-23 |
0.1017 USDT |
1,219,337.2901 SKL |
0.1002 USDT |
0.0981 USDT |
0.1040 USDT |
0.1023 USDT |
| 2024-04-22 |
0.0991 USDT |
450,377.8793 SKL |
0.0966 USDT |
0.0961 USDT |
0.1008 USDT |
0.1001 USDT |
| 2024-04-21 |
0.0966 USDT |
335,348.8417 SKL |
0.0975 USDT |
0.0943 USDT |
0.0995 USDT |
0.0957 USDT |
| 2024-04-20 |
0.0938 USDT |
492,689.2351 SKL |
0.0917 USDT |
0.0902 USDT |
0.0988 USDT |
0.0973 USDT |
| 2024-04-19 |
0.0917 USDT |
651,066.2431 SKL |
0.0912 USDT |
0.0830 USDT |
0.0970 USDT |
0.0922 USDT |
| 2024-04-18 |
0.0926 USDT |
961,466.4479 SKL |
0.0931 USDT |
0.0879 USDT |
0.0963 USDT |
0.0934 USDT |
| 2024-04-17 |
0.0917 USDT |
1,906,782.8829 SKL |
0.0952 USDT |
0.0860 USDT |
0.0983 USDT |
0.0937 USDT |
| 2024-04-16 |
0.0944 USDT |
928,723.4895 SKL |
0.0918 USDT |
0.0892 USDT |
0.0974 USDT |
0.0949 USDT |
| 2024-04-15 |
0.0977 USDT |
1,388,045.4983 SKL |
0.0929 USDT |
0.0880 USDT |
0.1042 USDT |
0.0912 USDT |
| 2024-04-14 |
0.0882 USDT |
1,183,059.5147 SKL |
0.0865 USDT |
0.0822 USDT |
0.0925 USDT |
0.0890 USDT |
| 2024-04-13 |
0.0883 USDT |
2,006,140.1459 SKL |
0.0991 USDT |
0.0787 USDT |
0.1028 USDT |
0.0813 USDT |
| 2024-04-12 |
0.1053 USDT |
2,662,359.3708 SKL |
0.1144 USDT |
0.0869 USDT |
0.1195 USDT |
0.0952 USDT |
| 2024-04-11 |
0.1174 USDT |
1,339,884.6994 SKL |
0.1166 USDT |
0.1135 USDT |
0.1221 USDT |
0.1146 USDT |
| 2024-04-10 |
0.1159 USDT |
1,107,788.8491 SKL |
0.1211 USDT |
0.1109 USDT |
0.1229 USDT |
0.1148 USDT |
| 2024-04-09 |
0.1183 USDT |
2,221,990.8027 SKL |
0.1201 USDT |
0.1130 USDT |
0.1222 USDT |
0.1203 USDT |
| 2024-04-08 |
0.1199 USDT |
1,247,866.1281 SKL |
0.1182 USDT |
0.1159 USDT |
0.1211 USDT |
0.1200 USDT |
| 2024-04-07 |
0.1161 USDT |
1,689,202.6816 SKL |
0.1157 USDT |
0.1149 USDT |
0.1183 USDT |
0.1163 USDT |
| 2024-04-06 |
0.1180 USDT |
1,633,922.1958 SKL |
0.1192 USDT |
0.1155 USDT |
0.1208 USDT |
0.1163 USDT |
| 2024-04-05 |
0.1215 USDT |
2,934,882.9542 SKL |
0.1251 USDT |
0.1139 USDT |
0.1297 USDT |
0.1203 USDT |
| 2024-04-04 |
0.1200 USDT |
1,970,984.6378 SKL |
0.1108 USDT |
0.1097 USDT |
0.1263 USDT |
0.1259 USDT |
| 2024-04-03 |
0.1210 USDT |
2,506,963.6166 SKL |
0.1139 USDT |
0.1092 USDT |
0.1262 USDT |
0.1097 USDT |
| 2024-04-02 |
0.1114 USDT |
1,279,444.6658 SKL |
0.1183 USDT |
0.1061 USDT |
0.1194 USDT |
0.1147 USDT |
| 2024-04-01 |
0.1185 USDT |
763,261.9422 SKL |
0.1196 USDT |
0.1138 USDT |
0.1218 USDT |
0.1180 USDT |
| 2024-03-31 |
0.1199 USDT |
1,123,505.9411 SKL |
0.1180 USDT |
0.1180 USDT |
0.1215 USDT |
0.1195 USDT |
| 2024-03-30 |
0.1242 USDT |
2,367,142.8157 SKL |
0.1255 USDT |
0.1181 USDT |
0.1338 USDT |
0.1189 USDT |
| 2024-03-29 |
0.1257 USDT |
6,457,515.7732 SKL |
0.1151 USDT |
0.1110 USDT |
0.1356 USDT |
0.1238 USDT |
| 2024-03-28 |
0.1188 USDT |
3,067,179.5718 SKL |
0.1163 USDT |
0.1140 USDT |
0.1227 USDT |
0.1171 USDT |
| 2024-03-27 |
0.1200 USDT |
5,740,384.1419 SKL |
0.1190 USDT |
0.1148 USDT |
0.1231 USDT |
0.1168 USDT |
| 2024-03-26 |
0.1208 USDT |
8,635,375.9836 SKL |
0.1175 USDT |
0.1156 USDT |
0.1285 USDT |
0.1196 USDT |
| 2024-03-25 |
0.1104 USDT |
4,066,710.2204 SKL |
0.1072 USDT |
0.1055 USDT |
0.1194 USDT |
0.1161 USDT |
| 2024-03-24 |
0.1105 USDT |
17,939,630.5797 SKL |
0.0989 USDT |
0.0989 USDT |
0.1206 USDT |
0.1072 USDT |
| 2024-03-23 |
0.0996 USDT |
1,507,051.0134 SKL |
0.0994 USDT |
0.0975 USDT |
0.1017 USDT |
0.0993 USDT |
| 2024-03-22 |
0.0993 USDT |
4,874,375.9720 SKL |
0.0986 USDT |
0.0935 USDT |
0.1050 USDT |
0.0979 USDT |
| 2024-03-21 |
0.0999 USDT |
7,070,574.4691 SKL |
0.1007 USDT |
0.0954 USDT |
0.1036 USDT |
0.0984 USDT |
| 2024-03-20 |
0.0976 USDT |
26,604,642.8053 SKL |
0.0877 USDT |
0.0777 USDT |
0.1079 USDT |
0.1001 USDT |