Hot Features
Premium
Register to chat with like-minded investors on our interactive forums.SKEYUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 0.044 | 0.00048 | 1.10% | 0.04348 | 0.04468 | 0.04258 | 7,768,953.00 |
| Apr 24 2024 | 0.04352 | -0.00483 | -9.99% | 0.04777 | 0.04971 | 0.04287 | 3,187,472.00 |
| Apr 23 2024 | 0.04835 | 0.00256 | 5.59% | 0.04567 | 0.04971 | 0.04242 | 2,824,654.00 |
| Apr 22 2024 | 0.04579 | -0.00147 | -3.11% | 0.04716 | 0.04989 | 0.04502 | 3,961,740.00 |
| Apr 21 2024 | 0.04726 | 0.00099 | 2.14% | 0.04536 | 0.04846 | 0.04376 | 4,252,929.00 |
| Apr 20 2024 | 0.04627 | -0.00086 | -1.82% | 0.04694 | 0.04876 | 0.04239 | 3,407,503.00 |
| Apr 19 2024 | 0.04713 | 0.00538 | 12.89% | 0.04149 | 0.05103 | 0.040 | 4,371,966.00 |
| Apr 18 2024 | 0.04175 | 0.00504 | 13.73% | 0.03677 | 0.0559 | 0.03666 | 4,813,417.00 |
| Apr 17 2024 | 0.03671 | -0.00475 | -11.46% | 0.04161 | 0.04365 | 0.03671 | 12,441,589.00 |
| Apr 16 2024 | 0.04146 | 0.00468 | 12.72% | 0.03678 | 0.04212 | 0.03626 | 8,292,446.00 |
| Apr 15 2024 | 0.03678 | -0.00254 | -6.46% | 0.03922 | 0.04447 | 0.03678 | 4,895,723.00 |
| Apr 14 2024 | 0.03932 | 0.0068 | 20.91% | 0.03285 | 0.04032 | 0.0326 | 5,129,450.00 |
| Apr 13 2024 | 0.03252 | -0.00458 | -12.35% | 0.03703 | 0.03955 | 0.031 | 6,762,693.00 |
| Apr 12 2024 | 0.0371 | -0.00487 | -11.60% | 0.04197 | 0.04266 | 0.035 | 4,509,455.00 |
| Apr 11 2024 | 0.04197 | -0.00552 | -11.62% | 0.04704 | 0.0487 | 0.041 | 4,438,656.00 |
| Apr 10 2024 | 0.04749 | -0.00112 | -2.30% | 0.04844 | 0.04928 | 0.04652 | 1,536,092.00 |
| Apr 09 2024 | 0.04861 | -0.00458 | -8.61% | 0.05322 | 0.05349 | 0.0465 | 3,895,713.00 |
| Apr 08 2024 | 0.05319 | -0.00606 | -10.23% | 0.05924 | 0.05929 | 0.05287 | 2,996,060.00 |
| Apr 07 2024 | 0.05925 | 0.00352 | 6.32% | 0.0569 | 0.06099 | 0.05564 | 2,926,911.00 |
| Apr 06 2024 | 0.05573 | -0.00339 | -5.73% | 0.05931 | 0.06239 | 0.055 | 4,237,369.00 |
| Apr 05 2024 | 0.05912 | 0.00801 | 15.67% | 0.05101 | 0.07036 | 0.04914 | 5,478,949.00 |
| Apr 04 2024 | 0.05111 | 0.00072 | 1.43% | 0.05027 | 0.05302 | 0.0429 | 5,611,080.00 |
| Apr 03 2024 | 0.05039 | -0.00848 | -14.40% | 0.05877 | 0.06067 | 0.0477 | 3,211,602.00 |
| Apr 02 2024 | 0.05887 | -0.00523 | -8.16% | 0.06317 | 0.06359 | 0.05318 | 4,201,419.00 |
| Apr 01 2024 | 0.0641 | 0.0088 | 15.91% | 0.05549 | 0.06646 | 0.04909 | 5,489,313.00 |
| Mar 31 2024 | 0.0553 | -0.00642 | -10.40% | 0.06254 | 0.07337 | 0.05365 | 3,853,286.00 |
| Mar 30 2024 | 0.06172 | -0.01274 | -17.11% | 0.07332 | 0.08648 | 0.06082 | 5,619,514.00 |
| Mar 29 2024 | 0.07446 | 0.01147 | 18.21% | 0.06334 | 0.07979 | 0.055 | 7,678,450.00 |
| Mar 28 2024 | 0.06299 | -0.00303 | -4.59% | 0.06301 | 0.074 | 0.05464 | 9,176,840.00 |
| Mar 27 2024 | 0.06602 | 0.0406 | 159.72% | 0.02565 | 0.0723 | 0.02557 | 10,408,089.00 |
| Mar 26 2024 | 0.02542 | -0.00551 | -17.81% | 0.03125 | 0.03201 | 0.02444 | 6,898,300.00 |
| Mar 25 2024 | 0.03093 | -0.00428 | -12.16% | 0.03493 | 0.0362 | 0.02812 | 7,388,111.00 |
| Mar 24 2024 | 0.03521 | 0.0022 | 6.66% | 0.03302 | 0.04098 | 0.033 | 7,949,213.00 |
| Mar 23 2024 | 0.03301 | 0.00337 | 11.37% | 0.02996 | 0.0421 | 0.025 | 12,351,022.00 |
| Mar 22 2024 | 0.02964 | 0.00968 | 48.50% | 0.020 | 0.03399 | 0.01999 | 11,864,557.00 |
| Mar 21 2024 | 0.01996 | -0.00057 | -2.78% | 0.0205 | 0.02089 | 0.01895 | 10,577,180.00 |
| Mar 20 2024 | 0.02053 | 0.00306 | 17.52% | 0.01748 | 0.021 | 0.01734 | 11,491,622.00 |
| Mar 19 2024 | 0.01747 | -0.00298 | -14.57% | 0.02039 | 0.02039 | 0.01699 | 11,092,795.00 |
| Mar 18 2024 | 0.02045 | 0.00295 | 16.86% | 0.01751 | 0.02243 | 0.01741 | 9,816,180.00 |
| Mar 17 2024 | 0.0175 | 0.00085 | 5.11% | 0.01665 | 0.01785 | 0.01665 | 5,096,671.00 |
| Mar 16 2024 | 0.01665 | -0.00179 | -9.71% | 0.01837 | 0.01842 | 0.01652 | 2,354,757.00 |
| Mar 15 2024 | 0.01844 | -0.00052 | -2.74% | 0.01886 | 0.01892 | 0.0173 | 6,409,782.00 |
| Mar 14 2024 | 0.01896 | 0.00 | 0.00% | 0.01896 | 0.01896 | 0.01896 | 0.00 |
| Mar 13 2024 | 0.01896 | 0.00137 | 7.79% | 0.01759 | 0.0194 | 0.01682 | 8,885,358.00 |
| Mar 12 2024 | 0.01759 | 0.00003 | 0.17% | 0.01763 | 0.01815 | 0.01735 | 9,439,002.00 |
| Mar 11 2024 | 0.01756 | -0.00052 | -2.88% | 0.01816 | 0.01822 | 0.0165 | 10,315,278.00 |
| Mar 10 2024 | 0.01808 | 0.00009 | 0.50% | 0.01799 | 0.01869 | 0.01773 | 10,639,636.00 |
| Mar 09 2024 | 0.01799 | 0.0004 | 2.27% | 0.01758 | 0.01846 | 0.01734 | 12,288,171.00 |
| Mar 08 2024 | 0.01759 | -0.00125 | -6.63% | 0.01883 | 0.01909 | 0.01699 | 9,076,093.00 |
| Mar 07 2024 | 0.01884 | 0.00031 | 1.67% | 0.01853 | 0.01938 | 0.01817 | 10,066,973.00 |
| Mar 06 2024 | 0.01853 | 0.00031 | 1.70% | 0.01821 | 0.01902 | 0.0178 | 10,799,747.00 |
| Mar 05 2024 | 0.01822 | -0.00067 | -3.55% | 0.01888 | 0.01941 | 0.0182 | 7,921,444.00 |
| Mar 04 2024 | 0.01889 | 0.00009 | 0.48% | 0.01881 | 0.01906 | 0.01837 | 10,071,590.00 |
| Mar 03 2024 | 0.0188 | -0.00046 | -2.39% | 0.01925 | 0.01926 | 0.0185 | 6,555,284.00 |
| Mar 02 2024 | 0.01926 | -0.00009 | -0.47% | 0.01937 | 0.01983 | 0.01898 | 6,977,815.00 |
| Mar 01 2024 | 0.01935 | 0.00086 | 4.65% | 0.01872 | 0.01939 | 0.0187 | 3,448,672.00 |
| Feb 29 2024 | 0.01849 | -0.00063 | -3.29% | 0.01903 | 0.01931 | 0.01778 | 4,211,251.00 |
| Feb 28 2024 | 0.01912 | -0.00015 | -0.78% | 0.01927 | 0.0195 | 0.01845 | 7,972,635.00 |
| Feb 27 2024 | 0.01927 | 0.00017 | 0.89% | 0.01915 | 0.02087 | 0.01886 | 6,549,154.00 |
| Feb 26 2024 | 0.0191 | -0.0001 | -0.52% | 0.01921 | 0.01921 | 0.01855 | 4,827,733.00 |
| Feb 25 2024 | 0.0192 | -0.00043 | -2.19% | 0.01962 | 0.01965 | 0.01894 | 1,262,970.00 |
| Feb 24 2024 | 0.01963 | -0.00001 | -0.05% | 0.01964 | 0.01976 | 0.01961 | 9,186,033.00 |
| Feb 23 2024 | 0.01964 | -0.00005 | -0.25% | 0.01972 | 0.01987 | 0.01938 | 10,340,704.00 |
| Feb 22 2024 | 0.01969 | 0.00026 | 1.34% | 0.01943 | 0.02131 | 0.01929 | 6,389,172.00 |
| Feb 21 2024 | 0.01943 | -0.00102 | -4.99% | 0.02044 | 0.02058 | 0.01827 | 9,001,185.00 |
| Feb 20 2024 | 0.02045 | -0.0005 | -2.39% | 0.02087 | 0.02129 | 0.01955 | 9,604,059.00 |
| Feb 19 2024 | 0.02095 | -0.00043 | -2.01% | 0.02138 | 0.02201 | 0.02088 | 7,092,965.00 |
| Feb 18 2024 | 0.02138 | 0.00137 | 6.85% | 0.02003 | 0.02234 | 0.01967 | 10,100,019.00 |
| Feb 17 2024 | 0.02001 | -0.00019 | -0.94% | 0.02008 | 0.0205 | 0.01974 | 7,584,114.00 |
| Feb 16 2024 | 0.0202 | -0.00083 | -3.95% | 0.02103 | 0.02222 | 0.01959 | 9,380,743.00 |
| Feb 15 2024 | 0.02103 | -0.00011 | -0.52% | 0.02114 | 0.02126 | 0.02045 | 7,977,568.00 |
| Feb 14 2024 | 0.02114 | 0.00175 | 9.03% | 0.01939 | 0.02115 | 0.01926 | 5,784,977.00 |
| Feb 13 2024 | 0.01939 | -0.00082 | -4.06% | 0.02009 | 0.02205 | 0.01917 | 10,202,337.00 |
| Feb 12 2024 | 0.02021 | 0.00066 | 3.38% | 0.01957 | 0.02021 | 0.01953 | 11,283,797.00 |
| Feb 11 2024 | 0.01955 | -0.00079 | -3.88% | 0.02035 | 0.02092 | 0.01953 | 11,913,079.00 |
| Feb 10 2024 | 0.02034 | 0.00058 | 2.94% | 0.01974 | 0.02058 | 0.0197 | 10,912,574.00 |
| Feb 09 2024 | 0.01976 | 0.00123 | 6.64% | 0.01886 | 0.02024 | 0.01867 | 11,446,576.00 |
| Feb 08 2024 | 0.01853 | 0.00046 | 2.55% | 0.01809 | 0.01895 | 0.01765 | 11,707,665.00 |
| Feb 07 2024 | 0.01807 | 0.0008 | 4.63% | 0.01726 | 0.01819 | 0.0171 | 7,409,837.00 |
| Feb 06 2024 | 0.01727 | 0.00031 | 1.83% | 0.01696 | 0.01735 | 0.01694 | 12,513,439.00 |
| Feb 05 2024 | 0.01696 | -0.00017 | -0.99% | 0.01705 | 0.01718 | 0.01681 | 11,994,122.00 |
| Feb 04 2024 | 0.01713 | -0.00012 | -0.70% | 0.01717 | 0.0175 | 0.01664 | 11,653,053.00 |
| Feb 03 2024 | 0.01725 | -0.00043 | -2.43% | 0.01767 | 0.01792 | 0.0171 | 12,864,280.00 |
| Feb 02 2024 | 0.01768 | 0.00072 | 4.25% | 0.01702 | 0.018 | 0.0167 | 11,935,541.00 |
| Feb 01 2024 | 0.01696 | -0.00028 | -1.62% | 0.01726 | 0.01736 | 0.0167 | 12,774,181.00 |
| Jan 31 2024 | 0.01724 | -0.00115 | -6.25% | 0.01839 | 0.01844 | 0.0171 | 8,443,586.00 |
| Jan 30 2024 | 0.01839 | -0.00002 | -0.11% | 0.01838 | 0.01845 | 0.01799 | 9,154,083.00 |
| Jan 29 2024 | 0.01841 | 0.00116 | 6.72% | 0.01723 | 0.01876 | 0.0169 | 10,851,567.00 |
| Jan 28 2024 | 0.01725 | -0.00066 | -3.69% | 0.0179 | 0.01795 | 0.01701 | 10,911,992.00 |
| Jan 27 2024 | 0.01791 | 0.00045 | 2.58% | 0.0175 | 0.0181 | 0.01731 | 8,115,640.00 |
