Identifier on Kucoin: SKL-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-17 |
0.0904 USDT |
3,350,255.8764 SKL |
0.0902 USDT |
0.0856 USDT |
0.0928 USDT |
0.0916 USDT |
| 2024-03-16 |
0.0968 USDT |
4,951,359.9146 SKL |
0.1028 USDT |
0.0874 USDT |
0.1030 USDT |
0.0890 USDT |
| 2024-03-15 |
0.1024 USDT |
9,165,879.5000 SKL |
0.1113 USDT |
0.0957 USDT |
0.1132 USDT |
0.1000 USDT |
| 2024-03-14 |
0.1132 USDT |
8,271,831.7213 SKL |
0.1180 USDT |
0.1031 USDT |
0.1219 USDT |
0.1108 USDT |
| 2024-03-13 |
0.1120 USDT |
19,080,696.7794 SKL |
0.1045 USDT |
0.1030 USDT |
0.1213 USDT |
0.1192 USDT |
| 2024-03-12 |
0.1019 USDT |
9,111,634.5811 SKL |
0.1052 USDT |
0.0949 USDT |
0.1076 USDT |
0.1009 USDT |
| 2024-03-11 |
0.1032 USDT |
10,944,258.2150 SKL |
0.1031 USDT |
0.0966 USDT |
0.1078 USDT |
0.1027 USDT |
| 2024-03-10 |
0.1015 USDT |
4,887,823.3142 SKL |
0.1017 USDT |
0.0978 USDT |
0.1046 USDT |
0.0999 USDT |
| 2024-03-09 |
0.1023 USDT |
5,015,517.4147 SKL |
0.1002 USDT |
0.0995 USDT |
0.1037 USDT |
0.1013 USDT |
| 2024-03-08 |
0.1010 USDT |
5,710,781.6304 SKL |
0.1045 USDT |
0.0954 USDT |
0.1054 USDT |
0.0999 USDT |
| 2024-03-07 |
0.1044 USDT |
5,019,337.0860 SKL |
0.1040 USDT |
0.1019 USDT |
0.1075 USDT |
0.1040 USDT |
| 2024-03-06 |
0.1009 USDT |
4,950,516.2262 SKL |
0.0995 USDT |
0.0958 USDT |
0.1057 USDT |
0.1025 USDT |
| 2024-03-05 |
0.1050 USDT |
10,967,015.0558 SKL |
0.1135 USDT |
0.0841 USDT |
0.1170 USDT |
0.0944 USDT |
| 2024-03-04 |
0.1162 USDT |
7,058,252.7930 SKL |
0.1114 USDT |
0.1098 USDT |
0.1241 USDT |
0.1164 USDT |
| 2024-03-03 |
0.1068 USDT |
5,007,377.2458 SKL |
0.1090 USDT |
0.0994 USDT |
0.1109 USDT |
0.1108 USDT |
| 2024-03-02 |
0.1079 USDT |
9,194,058.5712 SKL |
0.1102 USDT |
0.1058 USDT |
0.1112 USDT |
0.1080 USDT |
| 2024-03-01 |
0.1024 USDT |
4,488,170.6071 SKL |
0.0972 USDT |
0.0972 USDT |
0.1090 USDT |
0.1079 USDT |
| 2024-02-29 |
0.1024 USDT |
11,355,670.9888 SKL |
0.0949 USDT |
0.0945 USDT |
0.1133 USDT |
0.0983 USDT |
| 2024-02-28 |
0.0932 USDT |
5,708,248.0240 SKL |
0.0927 USDT |
0.0861 USDT |
0.0977 USDT |
0.0910 USDT |
| 2024-02-27 |
0.0939 USDT |
4,129,344.0669 SKL |
0.0908 USDT |
0.0906 USDT |
0.0980 USDT |
0.0947 USDT |
| 2024-02-26 |
0.0892 USDT |
5,472,871.9052 SKL |
0.0865 USDT |
0.0861 USDT |
0.0919 USDT |
0.0912 USDT |
| 2024-02-25 |
0.0868 USDT |
1,856,976.6980 SKL |
0.0880 USDT |
0.0856 USDT |
0.0892 USDT |
0.0865 USDT |
| 2024-02-24 |
0.0866 USDT |
2,332,607.4023 SKL |
0.0860 USDT |
0.0830 USDT |
0.0890 USDT |
0.0878 USDT |
| 2024-02-23 |
0.0864 USDT |
2,840,457.4659 SKL |
0.0854 USDT |
0.0825 USDT |
0.0891 USDT |
0.0871 USDT |
| 2024-02-22 |
0.0864 USDT |
1,677,229.6637 SKL |
0.0859 USDT |
0.0837 USDT |
0.0880 USDT |
0.0863 USDT |
| 2024-02-21 |
0.0843 USDT |
2,658,771.3663 SKL |
0.0895 USDT |
0.0820 USDT |
0.0900 USDT |
0.0831 USDT |
| 2024-02-20 |
0.0885 USDT |
4,052,946.1254 SKL |
0.0929 USDT |
0.0841 USDT |
0.0938 USDT |
0.0885 USDT |
| 2024-02-19 |
0.0934 USDT |
3,555,864.4215 SKL |
0.0927 USDT |
0.0910 USDT |
0.0948 USDT |
0.0922 USDT |
| 2024-02-18 |
0.0918 USDT |
2,142,232.0794 SKL |
0.0923 USDT |
0.0901 USDT |
0.0944 USDT |
0.0928 USDT |
| 2024-02-17 |
0.0898 USDT |
3,725,672.1205 SKL |
0.0909 USDT |
0.0867 USDT |
0.0929 USDT |
0.0927 USDT |
| 2024-02-16 |
0.0972 USDT |
21,596,987.3347 SKL |
0.0928 USDT |
0.0902 USDT |
0.1044 USDT |
0.0911 USDT |
| 2024-02-15 |
0.0934 USDT |
16,402,873.6688 SKL |
0.0864 USDT |
0.0858 USDT |
0.0983 USDT |
0.0947 USDT |
| 2024-02-14 |
0.0840 USDT |
4,082,402.2458 SKL |
0.0815 USDT |
0.0800 USDT |
0.0867 USDT |
0.0856 USDT |
| 2024-02-13 |
0.0819 USDT |
7,482,196.0670 SKL |
0.0804 USDT |
0.0769 USDT |
0.0862 USDT |
0.0823 USDT |
| 2024-02-12 |
0.0785 USDT |
4,126,877.6858 SKL |
0.0770 USDT |
0.0756 USDT |
0.0815 USDT |
0.0803 USDT |
| 2024-02-11 |
0.0783 USDT |
2,993,284.5332 SKL |
0.0800 USDT |
0.0767 USDT |
0.0809 USDT |
0.0770 USDT |
| 2024-02-10 |
0.0786 USDT |
2,871,956.1855 SKL |
0.0792 USDT |
0.0765 USDT |
0.0809 USDT |
0.0801 USDT |
| 2024-02-09 |
0.0789 USDT |
8,613,981.9189 SKL |
0.0729 USDT |
0.0728 USDT |
0.0842 USDT |
0.0789 USDT |
| 2024-02-08 |
0.0733 USDT |
2,289,973.0995 SKL |
0.0739 USDT |
0.0722 USDT |
0.0745 USDT |
0.0733 USDT |
| 2024-02-07 |
0.0746 USDT |
5,618,054.9628 SKL |
0.0715 USDT |
0.0714 USDT |
0.0780 USDT |
0.0733 USDT |
| 2024-02-06 |
0.0712 USDT |
2,429,360.8248 SKL |
0.0712 USDT |
0.0699 USDT |
0.0723 USDT |
0.0715 USDT |
| 2024-02-05 |
0.0711 USDT |
2,863,151.6218 SKL |
0.0706 USDT |
0.0695 USDT |
0.0723 USDT |
0.0711 USDT |
| 2024-02-04 |
0.0713 USDT |
2,601,529.8850 SKL |
0.0718 USDT |
0.0705 USDT |
0.0725 USDT |
0.0717 USDT |
| 2024-02-03 |
0.0726 USDT |
1,167,860.6893 SKL |
0.0731 USDT |
0.0716 USDT |
0.0739 USDT |
0.0722 USDT |
| 2024-02-02 |
0.0733 USDT |
2,134,068.4706 SKL |
0.0724 USDT |
0.0718 USDT |
0.0747 USDT |
0.0733 USDT |
| 2024-02-01 |
0.0721 USDT |
1,337,025.6351 SKL |
0.0723 USDT |
0.0707 USDT |
0.0732 USDT |
0.0723 USDT |
| 2024-01-31 |
0.0743 USDT |
2,015,480.5175 SKL |
0.0756 USDT |
0.0719 USDT |
0.0763 USDT |
0.0738 USDT |
| 2024-01-30 |
0.0769 USDT |
4,684,552.1305 SKL |
0.0770 USDT |
0.0752 USDT |
0.0779 USDT |
0.0764 USDT |
| 2024-01-29 |
0.0761 USDT |
2,110,309.0294 SKL |
0.0745 USDT |
0.0738 USDT |
0.0777 USDT |
0.0770 USDT |
| 2024-01-28 |
0.0769 USDT |
2,200,600.9201 SKL |
0.0764 USDT |
0.0749 USDT |
0.0791 USDT |
0.0755 USDT |