Identifier on Kucoin: SKL-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-01-27 |
0.0781 USDT |
6,176,176.5855 SKL |
0.0778 USDT |
0.0756 USDT |
0.0831 USDT |
0.0770 USDT |
| 2024-01-26 |
0.0747 USDT |
4,588,244.9879 SKL |
0.0717 USDT |
0.0716 USDT |
0.0778 USDT |
0.0770 USDT |
| 2024-01-25 |
0.0741 USDT |
8,986,911.6923 SKL |
0.0793 USDT |
0.0685 USDT |
0.0800 USDT |
0.0713 USDT |
| 2024-01-24 |
0.0721 USDT |
6,869,566.6145 SKL |
0.0679 USDT |
0.0662 USDT |
0.0761 USDT |
0.0754 USDT |
| 2024-01-23 |
0.0660 USDT |
6,548,369.1654 SKL |
0.0685 USDT |
0.0631 USDT |
0.0702 USDT |
0.0673 USDT |
| 2024-01-22 |
0.0711 USDT |
5,327,905.7685 SKL |
0.0748 USDT |
0.0672 USDT |
0.0750 USDT |
0.0686 USDT |
| 2024-01-21 |
0.0761 USDT |
1,778,310.5197 SKL |
0.0754 USDT |
0.0748 USDT |
0.0772 USDT |
0.0752 USDT |
| 2024-01-20 |
0.0753 USDT |
1,656,035.8729 SKL |
0.0772 USDT |
0.0740 USDT |
0.0772 USDT |
0.0756 USDT |
| 2024-01-19 |
0.0759 USDT |
3,238,090.3896 SKL |
0.0784 USDT |
0.0723 USDT |
0.0786 USDT |
0.0757 USDT |
| 2024-01-18 |
0.0808 USDT |
4,704,785.0673 SKL |
0.0832 USDT |
0.0768 USDT |
0.0846 USDT |
0.0788 USDT |
| 2024-01-17 |
0.0846 USDT |
3,552,967.7872 SKL |
0.0865 USDT |
0.0821 USDT |
0.0885 USDT |
0.0830 USDT |
| 2024-01-16 |
0.0866 USDT |
2,558,472.6261 SKL |
0.0863 USDT |
0.0841 USDT |
0.0886 USDT |
0.0866 USDT |
| 2024-01-15 |
0.0866 USDT |
3,115,035.0313 SKL |
0.0849 USDT |
0.0840 USDT |
0.0895 USDT |
0.0862 USDT |
| 2024-01-14 |
0.0888 USDT |
3,382,699.6053 SKL |
0.0897 USDT |
0.0850 USDT |
0.0923 USDT |
0.0867 USDT |
| 2024-01-13 |
0.0886 USDT |
5,825,808.8773 SKL |
0.0887 USDT |
0.0857 USDT |
0.0913 USDT |
0.0892 USDT |
| 2024-01-12 |
0.0922 USDT |
15,519,545.6859 SKL |
0.0913 USDT |
0.0874 USDT |
0.0990 USDT |
0.0894 USDT |
| 2024-01-11 |
0.0986 USDT |
25,857,442.3790 SKL |
0.0996 USDT |
0.0896 USDT |
0.1068 USDT |
0.0921 USDT |
| 2024-01-10 |
0.0887 USDT |
29,115,997.0985 SKL |
0.0767 USDT |
0.0761 USDT |
0.0966 USDT |
0.0927 USDT |
| 2024-01-09 |
0.0746 USDT |
6,637,472.8303 SKL |
0.0793 USDT |
0.0705 USDT |
0.0798 USDT |
0.0711 USDT |
| 2024-01-08 |
0.0762 USDT |
12,871,554.0600 SKL |
0.0746 USDT |
0.0691 USDT |
0.0820 USDT |
0.0792 USDT |