Identifier on Kucoin: KSM-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-27 |
5.1161 USDT |
677.7500 |
5.1100 USDT |
5.0200 USDT |
5.2100 USDT |
5.0600 USDT |
| 2026-02-26 |
5.1624 USDT |
1,047.0300 |
5.4100 USDT |
4.9900 USDT |
5.4100 USDT |
5.0000 USDT |
| 2026-02-25 |
5.2852 USDT |
6,290.3100 |
4.7500 USDT |
4.7300 USDT |
5.6000 USDT |
5.3000 USDT |
| 2026-02-24 |
4.5421 USDT |
303.2700 |
4.6300 USDT |
4.5000 USDT |
4.6600 USDT |
4.5100 USDT |
| 2026-02-23 |
4.6303 USDT |
916.8900 |
4.7300 USDT |
4.5200 USDT |
4.7900 USDT |
4.5800 USDT |
| 2026-02-22 |
4.7836 USDT |
1,130.6800 |
4.8900 USDT |
4.7200 USDT |
4.9100 USDT |
4.7600 USDT |
| 2026-02-21 |
5.0643 USDT |
3,708.5800 |
4.8600 USDT |
4.8400 USDT |
5.2800 USDT |
4.9200 USDT |
| 2026-02-20 |
4.8365 USDT |
4,500.4700 |
4.5500 USDT |
4.5100 USDT |
5.1400 USDT |
4.8600 USDT |
| 2026-02-19 |
4.5742 USDT |
1,723.8300 |
4.6000 USDT |
4.4700 USDT |
4.6200 USDT |
4.5100 USDT |
| 2026-02-18 |
4.8053 USDT |
182.5800 |
4.8100 USDT |
4.7600 USDT |
4.8600 USDT |
4.7600 USDT |
| 2026-02-17 |
4.8444 USDT |
1,712.5000 |
4.8200 USDT |
4.7600 USDT |
4.9100 USDT |
4.8100 USDT |
| 2026-02-16 |
4.7137 USDT |
2,363.4800 |
4.6600 USDT |
4.5800 USDT |
4.8900 USDT |
4.8100 USDT |
| 2026-02-15 |
4.7840 USDT |
1,874.5500 |
4.8800 USDT |
4.5700 USDT |
4.8800 USDT |
4.5900 USDT |
| 2026-02-14 |
4.7228 USDT |
846.7300 |
4.5800 USDT |
4.5700 USDT |
4.9400 USDT |
4.9400 USDT |
| 2026-02-13 |
4.4102 USDT |
1,475.1800 |
4.4300 USDT |
4.3400 USDT |
4.5800 USDT |
4.5800 USDT |
| 2026-02-12 |
4.4704 USDT |
896.0900 |
4.4100 USDT |
4.4000 USDT |
4.6000 USDT |
4.4400 USDT |
| 2026-02-11 |
4.2228 USDT |
1,690.7600 |
4.2800 USDT |
4.0600 USDT |
4.3500 USDT |
4.2400 USDT |
| 2026-02-10 |
4.2988 USDT |
1,350.9300 |
4.4100 USDT |
4.2300 USDT |
4.4200 USDT |
4.2800 USDT |
| 2026-02-09 |
4.3540 USDT |
1,793.9000 |
4.3600 USDT |
4.2200 USDT |
4.4900 USDT |
4.4400 USDT |
| 2026-02-08 |
4.4992 USDT |
1,179.4800 |
4.5400 USDT |
4.4600 USDT |
4.5400 USDT |
4.4700 USDT |
| 2026-02-07 |
4.5193 USDT |
2,461.2500 |
4.6100 USDT |
4.3600 USDT |
4.6500 USDT |
4.5600 USDT |
| 2026-02-06 |
4.1551 USDT |
2,089.0900 |
4.1300 USDT |
3.8100 USDT |
4.4100 USDT |
4.4000 USDT |
| 2026-02-05 |
4.6972 USDT |
2,368.8500 |
4.8700 USDT |
4.3600 USDT |
4.9300 USDT |
4.4500 USDT |
| 2026-02-04 |
5.1320 USDT |
1,009.9200 |
5.1100 USDT |
5.0500 USDT |
5.2100 USDT |
5.0800 USDT |
| 2026-02-03 |
5.2033 USDT |
2,793.8400 |
5.4900 USDT |
4.9300 USDT |
5.4900 USDT |
5.1700 USDT |
| 2026-02-02 |
5.4868 USDT |
5,403.7600 |
5.3400 USDT |
5.1900 USDT |
6.1100 USDT |
5.5200 USDT |
| 2026-02-01 |
5.5369 USDT |
536.4700 |
5.5500 USDT |
5.5000 USDT |
5.5700 USDT |
5.5700 USDT |
| 2026-01-31 |
5.5679 USDT |
3,329.9000 |
6.1000 USDT |
5.0000 USDT |
6.1100 USDT |
5.4200 USDT |
| 2026-01-30 |
6.0859 USDT |
1,729.0900 |
6.1500 USDT |
5.9400 USDT |
6.2200 USDT |
6.0900 USDT |
| 2026-01-29 |
6.4188 USDT |
1,886.7200 |
6.7500 USDT |
6.0400 USDT |
6.7500 USDT |
6.1200 USDT |
| 2026-01-28 |
6.7315 USDT |
954.2200 |
6.7900 USDT |
6.6400 USDT |
6.8400 USDT |
6.6900 USDT |
| 2026-01-27 |
6.6950 USDT |
1,299.7200 |
6.7300 USDT |
6.6000 USDT |
6.8100 USDT |
6.7800 USDT |
| 2026-01-26 |
6.6130 USDT |
3,343.8500 |
6.3600 USDT |
6.3600 USDT |
6.8200 USDT |
6.6900 USDT |
| 2026-01-25 |
6.6924 USDT |
1,886.5500 |
6.7500 USDT |
6.6100 USDT |
6.8000 USDT |
6.6600 USDT |
| 2026-01-24 |
6.7931 USDT |
380.8300 |
6.7200 USDT |
6.7100 USDT |
6.8400 USDT |
6.7700 USDT |
| 2026-01-23 |
6.7482 USDT |
479.3800 |
6.6900 USDT |
6.6100 USDT |
6.8700 USDT |
6.6500 USDT |
| 2026-01-22 |
6.7606 USDT |
775.7800 |
6.7900 USDT |
6.6300 USDT |
6.8800 USDT |
6.6900 USDT |
| 2026-01-21 |
6.7641 USDT |
597.8700 |
6.6300 USDT |
6.6300 USDT |
7.2100 USDT |
6.7600 USDT |
| 2026-01-20 |
6.7874 USDT |
1,518.5200 |
6.9700 USDT |
6.5600 USDT |
6.9800 USDT |
6.7000 USDT |
| 2026-01-19 |
6.9286 USDT |
6,412.4900 |
7.2800 USDT |
6.3900 USDT |
7.2800 USDT |
6.9100 USDT |
| 2026-01-18 |
7.7781 USDT |
1,307.5300 |
7.8600 USDT |
7.5900 USDT |
7.9000 USDT |
7.6200 USDT |
| 2026-01-17 |
7.8366 USDT |
638.8100 |
7.5900 USDT |
7.5400 USDT |
8.0800 USDT |
8.0300 USDT |
| 2026-01-16 |
7.4856 USDT |
1,369.6300 |
7.4900 USDT |
7.3700 USDT |
7.6200 USDT |
7.4500 USDT |
| 2026-01-15 |
7.6722 USDT |
1,879.7700 |
7.9800 USDT |
7.3500 USDT |
8.0000 USDT |
7.4000 USDT |
| 2026-01-14 |
8.0932 USDT |
3,358.9300 |
8.1900 USDT |
7.8800 USDT |
8.2100 USDT |
7.9800 USDT |
| 2026-01-13 |
7.9929 USDT |
9,441.1300 |
7.2900 USDT |
7.2600 USDT |
8.4700 USDT |
8.3000 USDT |
| 2026-01-12 |
7.4977 USDT |
1,792.4500 |
7.5600 USDT |
7.3600 USDT |
7.7400 USDT |
7.4000 USDT |
| 2026-01-11 |
7.7743 USDT |
911.6700 |
7.7900 USDT |
7.6900 USDT |
7.8200 USDT |
7.7200 USDT |
| 2026-01-10 |
7.8530 USDT |
3,522.7600 |
7.6700 USDT |
7.5400 USDT |
8.1200 USDT |
7.8600 USDT |
| 2026-01-09 |
7.6876 USDT |
2,408.1300 |
7.7500 USDT |
7.5200 USDT |
7.8300 USDT |
7.6900 USDT |