Identifier on Kucoin: SKL-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-07 |
0.0805 USDT |
7,866,010.3160 SKL |
0.0805 USDT |
0.0780 USDT |
0.0829 USDT |
0.0791 USDT |
| 2024-01-06 |
0.0818 USDT |
17,964,521.3037 SKL |
0.0869 USDT |
0.0767 USDT |
0.0892 USDT |
0.0807 USDT |
| 2024-01-05 |
0.0906 USDT |
23,531,103.8912 SKL |
0.0974 USDT |
0.0815 USDT |
0.1022 USDT |
0.0852 USDT |
| 2024-01-04 |
0.0919 USDT |
25,524,917.8697 SKL |
0.0947 USDT |
0.0867 USDT |
0.0977 USDT |
0.0948 USDT |
| 2024-01-03 |
0.0941 USDT |
67,310,002.4880 SKL |
0.0850 USDT |
0.0780 USDT |
0.1040 USDT |
0.0986 USDT |
| 2024-01-02 |
0.0864 USDT |
65,738,341.8466 SKL |
0.0704 USDT |
0.0692 USDT |
0.0973 USDT |
0.0847 USDT |
| 2024-01-01 |
0.0693 USDT |
14,731,047.4776 SKL |
0.0682 USDT |
0.0666 USDT |
0.0719 USDT |
0.0705 USDT |
| 2023-12-31 |
0.0704 USDT |
9,351,849.8183 SKL |
0.0700 USDT |
0.0687 USDT |
0.0725 USDT |
0.0698 USDT |
| 2023-12-30 |
0.0732 USDT |
13,526,634.9926 SKL |
0.0738 USDT |
0.0709 USDT |
0.0773 USDT |
0.0709 USDT |
| 2023-12-29 |
0.0774 USDT |
20,136,336.0053 SKL |
0.0788 USDT |
0.0742 USDT |
0.0810 USDT |
0.0743 USDT |
| 2023-12-28 |
0.0848 USDT |
61,823,467.6426 SKL |
0.0816 USDT |
0.0772 USDT |
0.0919 USDT |
0.0779 USDT |
| 2023-12-27 |
0.0742 USDT |
39,303,052.3423 SKL |
0.0657 USDT |
0.0614 USDT |
0.0887 USDT |
0.0825 USDT |
| 2023-12-26 |
0.0662 USDT |
51,743,706.9832 SKL |
0.0574 USDT |
0.0569 USDT |
0.0745 USDT |
0.0650 USDT |
| 2023-12-25 |
0.0552 USDT |
14,101,890.6771 SKL |
0.0523 USDT |
0.0521 USDT |
0.0575 USDT |
0.0569 USDT |
| 2023-12-24 |
0.0536 USDT |
10,209,636.6868 SKL |
0.0544 USDT |
0.0506 USDT |
0.0551 USDT |
0.0512 USDT |
| 2023-12-23 |
0.0557 USDT |
17,000,081.7410 SKL |
0.0566 USDT |
0.0537 USDT |
0.0578 USDT |
0.0547 USDT |
| 2023-12-22 |
0.0547 USDT |
18,982,849.5191 SKL |
0.0515 USDT |
0.0502 USDT |
0.0580 USDT |
0.0563 USDT |
| 2023-12-21 |
0.0493 USDT |
4,836,558.9321 SKL |
0.0493 USDT |
0.0470 USDT |
0.0514 USDT |
0.0506 USDT |
| 2023-12-20 |
0.0490 USDT |
8,848,762.2375 SKL |
0.0475 USDT |
0.0454 USDT |
0.0529 USDT |
0.0494 USDT |
| 2023-12-19 |
0.0466 USDT |
13,315,621.1750 SKL |
0.0430 USDT |
0.0428 USDT |
0.0485 USDT |
0.0474 USDT |
| 2023-12-18 |
0.0409 USDT |
3,048,310.5354 SKL |
0.0430 USDT |
0.0390 USDT |
0.0432 USDT |
0.0404 USDT |
| 2023-12-17 |
0.0441 USDT |
1,915,581.0018 SKL |
0.0442 USDT |
0.0429 USDT |
0.0454 USDT |
0.0434 USDT |
| 2023-12-16 |
0.0431 USDT |
3,544,184.6798 SKL |
0.0418 USDT |
0.0412 USDT |
0.0445 USDT |
0.0443 USDT |
| 2023-12-15 |
0.0427 USDT |
9,033,718.8767 SKL |
0.0447 USDT |
0.0420 USDT |
0.0447 USDT |
0.0431 USDT |
| 2023-12-14 |
0.0450 USDT |
7,251,008.5876 SKL |
0.0428 USDT |
0.0426 USDT |
0.0467 USDT |
0.0452 USDT |
| 2023-12-13 |
0.0419 USDT |
2,147,604.6270 SKL |
0.0430 USDT |
0.0405 USDT |
0.0433 USDT |
0.0430 USDT |
| 2023-12-12 |
0.0427 USDT |
2,898,744.7095 SKL |
0.0422 USDT |
0.0412 USDT |
0.0434 USDT |
0.0424 USDT |
| 2023-12-11 |
0.0408 USDT |
5,641,027.6548 SKL |
0.0441 USDT |
0.0354 USDT |
0.0443 USDT |
0.0419 USDT |
| 2023-12-10 |
0.0450 USDT |
2,181,151.4735 SKL |
0.0452 USDT |
0.0432 USDT |
0.0468 USDT |
0.0439 USDT |
| 2023-12-09 |
0.0453 USDT |
2,641,975.5218 SKL |
0.0448 USDT |
0.0441 USDT |
0.0461 USDT |
0.0456 USDT |
| 2023-12-08 |
0.0451 USDT |
4,360,768.8923 SKL |
0.0457 USDT |
0.0442 USDT |
0.0471 USDT |
0.0447 USDT |
| 2023-12-07 |
0.0444 USDT |
14,452,227.5245 SKL |
0.0403 USDT |
0.0402 USDT |
0.0475 USDT |
0.0466 USDT |
| 2023-12-06 |
0.0414 USDT |
5,738,260.5370 SKL |
0.0433 USDT |
0.0399 USDT |
0.0436 USDT |
0.0407 USDT |
| 2023-12-05 |
0.0428 USDT |
9,381,626.1624 SKL |
0.0426 USDT |
0.0415 USDT |
0.0443 USDT |
0.0435 USDT |
| 2023-12-04 |
0.0447 USDT |
13,117,026.2086 SKL |
0.0437 USDT |
0.0424 USDT |
0.0485 USDT |
0.0428 USDT |
| 2023-12-03 |
0.0433 USDT |
4,645,751.3347 SKL |
0.0449 USDT |
0.0423 USDT |
0.0453 USDT |
0.0438 USDT |
| 2023-12-02 |
0.0440 USDT |
5,375,601.6212 SKL |
0.0429 USDT |
0.0428 USDT |
0.0451 USDT |
0.0447 USDT |
| 2023-12-01 |
0.0431 USDT |
4,473,851.1543 SKL |
0.0425 USDT |
0.0419 USDT |
0.0440 USDT |
0.0429 USDT |
| 2023-11-30 |
0.0420 USDT |
2,716,983.1361 SKL |
0.0424 USDT |
0.0410 USDT |
0.0436 USDT |
0.0422 USDT |
| 2023-11-29 |
0.0429 USDT |
2,522,478.2654 SKL |
0.0437 USDT |
0.0419 USDT |
0.0446 USDT |
0.0429 USDT |
| 2023-11-28 |
0.0434 USDT |
3,635,503.4028 SKL |
0.0446 USDT |
0.0417 USDT |
0.0449 USDT |
0.0437 USDT |
| 2023-11-27 |
0.0449 USDT |
13,193,864.2249 SKL |
0.0458 USDT |
0.0430 USDT |
0.0470 USDT |
0.0435 USDT |
| 2023-11-26 |
0.0465 USDT |
7,943,577.5385 SKL |
0.0477 USDT |
0.0444 USDT |
0.0488 USDT |
0.0459 USDT |
| 2023-11-25 |
0.0485 USDT |
8,257,142.0891 SKL |
0.0492 USDT |
0.0465 USDT |
0.0506 USDT |
0.0469 USDT |
| 2023-11-24 |
0.0504 USDT |
15,824,841.5793 SKL |
0.0517 USDT |
0.0486 USDT |
0.0536 USDT |
0.0495 USDT |
| 2023-11-23 |
0.0520 USDT |
12,526,151.2449 SKL |
0.0531 USDT |
0.0499 USDT |
0.0545 USDT |
0.0516 USDT |
| 2023-11-22 |
0.0565 USDT |
49,419,839.5801 SKL |
0.0512 USDT |
0.0495 USDT |
0.0626 USDT |
0.0531 USDT |
| 2023-11-21 |
0.0567 USDT |
58,832,354.3283 SKL |
0.0579 USDT |
0.0506 USDT |
0.0686 USDT |
0.0522 USDT |
| 2023-11-20 |
0.0514 USDT |
63,605,267.0972 SKL |
0.0431 USDT |
0.0403 USDT |
0.0686 USDT |
0.0611 USDT |
| 2023-11-19 |
0.0386 USDT |
29,821,400.0617 SKL |
0.0321 USDT |
0.0317 USDT |
0.0453 USDT |
0.0426 USDT |