Identifier on Kucoin: KSM-USDT
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2024-05-18 |
29.7907 USDT |
274.2100 |
30.1500 USDT |
29.2300 USDT |
30.1500 USDT |
29.2600 USDT |
2024-05-17 |
29.4037 USDT |
4,417.0700 |
29.0100 USDT |
28.7000 USDT |
30.1900 USDT |
30.1800 USDT |
2024-05-16 |
28.9873 USDT |
2,196.8100 |
29.3700 USDT |
28.3100 USDT |
29.5100 USDT |
28.9600 USDT |
2024-05-15 |
28.2030 USDT |
4,518.8100 |
27.0900 USDT |
26.8700 USDT |
29.5600 USDT |
29.4200 USDT |
2024-05-14 |
27.7337 USDT |
3,989.7800 |
27.9200 USDT |
27.1800 USDT |
28.5700 USDT |
27.4100 USDT |
2024-05-13 |
27.9668 USDT |
3,380.8400 |
27.8400 USDT |
26.9200 USDT |
29.2200 USDT |
27.9600 USDT |
2024-05-12 |
28.2343 USDT |
1,623.3000 |
28.1100 USDT |
27.7000 USDT |
28.8400 USDT |
27.7800 USDT |
2024-05-11 |
28.7420 USDT |
2,034.5100 |
28.7000 USDT |
27.9800 USDT |
29.1800 USDT |
27.9800 USDT |
2024-05-10 |
29.6753 USDT |
1,848.8500 |
30.1300 USDT |
28.3500 USDT |
30.8800 USDT |
28.5800 USDT |
2024-05-09 |
29.0341 USDT |
5,463.9200 |
28.5800 USDT |
28.3700 USDT |
30.6800 USDT |
30.3300 USDT |
2024-05-08 |
28.5090 USDT |
3,743.4400 |
28.0100 USDT |
27.4200 USDT |
30.2000 USDT |
28.8000 USDT |
2024-05-07 |
28.4875 USDT |
3,509.5400 |
27.9900 USDT |
27.7800 USDT |
29.2700 USDT |
28.6000 USDT |
2024-05-06 |
28.7970 USDT |
3,651.8135 |
29.0100 USDT |
27.8500 USDT |
30.1900 USDT |
28.1200 USDT |
2024-05-05 |
29.0712 USDT |
7,052.8000 |
28.7400 USDT |
27.9400 USDT |
29.9100 USDT |
29.1100 USDT |
2024-05-04 |
29.7190 USDT |
1,991.1265 |
30.2800 USDT |
28.9400 USDT |
30.4100 USDT |
29.1900 USDT |
2024-05-03 |
30.1266 USDT |
2,451.2200 |
29.9300 USDT |
29.0700 USDT |
30.6200 USDT |
30.3300 USDT |
2024-05-02 |
29.3027 USDT |
1,537.6500 |
29.0300 USDT |
28.1000 USDT |
30.0800 USDT |
30.0700 USDT |
2024-05-01 |
27.8702 USDT |
3,718.9500 |
28.6800 USDT |
26.7100 USDT |
29.2000 USDT |
28.5400 USDT |
2024-04-30 |
28.3687 USDT |
3,137.2300 |
29.7800 USDT |
27.0800 USDT |
30.0200 USDT |
28.5800 USDT |
2024-04-29 |
29.1510 USDT |
2,732.2900 |
29.6700 USDT |
28.5100 USDT |
29.9800 USDT |
29.7500 USDT |
2024-04-28 |
30.0288 USDT |
3,696.4896 |
29.7300 USDT |
29.7200 USDT |
30.5600 USDT |
30.1500 USDT |
2024-04-27 |
29.0961 USDT |
5,973.3139 |
28.9600 USDT |
27.7900 USDT |
30.1000 USDT |
29.8700 USDT |
2024-04-26 |
29.3269 USDT |
1,273.3600 |
29.7900 USDT |
28.8000 USDT |
29.8900 USDT |
29.3300 USDT |
2024-04-25 |
29.5127 USDT |
2,736.1600 |
29.5200 USDT |
28.7500 USDT |
30.3900 USDT |
30.1700 USDT |
2024-04-24 |
30.5224 USDT |
8,405.2200 |
32.5600 USDT |
29.2600 USDT |
32.7600 USDT |
29.6800 USDT |
2024-04-23 |
33.1000 USDT |
808.5600 |
33.5100 USDT |
32.5000 USDT |
33.7700 USDT |
32.7100 USDT |
2024-04-22 |
33.5133 USDT |
3,675.3000 |
32.7600 USDT |
32.4600 USDT |
33.9700 USDT |
33.4500 USDT |
2024-04-21 |
32.9289 USDT |
2,383.4500 |
33.4200 USDT |
31.9600 USDT |
33.6800 USDT |
32.5600 USDT |
2024-04-20 |
32.5922 USDT |
3,299.6300 |
31.1600 USDT |
30.8700 USDT |
33.7800 USDT |
33.5000 USDT |
2024-04-19 |
31.1226 USDT |
4,449.5600 |
31.1200 USDT |
28.6900 USDT |
32.2700 USDT |
31.5600 USDT |
2024-04-18 |
30.8049 USDT |
7,324.3700 |
30.4700 USDT |
29.5900 USDT |
31.8200 USDT |
31.3800 USDT |
2024-04-17 |
30.4775 USDT |
2,465.8600 |
30.7700 USDT |
29.4700 USDT |
31.4400 USDT |
30.6400 USDT |
2024-04-16 |
30.2807 USDT |
4,650.4000 |
30.2700 USDT |
28.9600 USDT |
31.0200 USDT |
30.2400 USDT |
2024-04-15 |
30.8127 USDT |
3,879.4900 |
31.6500 USDT |
28.8800 USDT |
32.8000 USDT |
30.2800 USDT |
2024-04-14 |
29.9914 USDT |
7,306.5500 |
28.6600 USDT |
27.7700 USDT |
31.2500 USDT |
30.1900 USDT |
2024-04-13 |
28.0364 USDT |
27,178.0900 |
33.5800 USDT |
23.4700 USDT |
34.0000 USDT |
27.7700 USDT |
2024-04-12 |
34.3448 USDT |
11,518.3979 |
40.0200 USDT |
28.0000 USDT |
40.4500 USDT |
33.6500 USDT |
2024-04-11 |
40.3156 USDT |
1,799.6500 |
40.5200 USDT |
39.5400 USDT |
41.4400 USDT |
40.1700 USDT |
2024-04-10 |
40.0989 USDT |
2,349.9164 |
41.3100 USDT |
38.5400 USDT |
41.4800 USDT |
40.4800 USDT |
2024-04-09 |
43.0354 USDT |
5,081.3600 |
44.2200 USDT |
41.7000 USDT |
44.4300 USDT |
42.0300 USDT |
2024-04-08 |
43.9642 USDT |
4,147.5500 |
42.5900 USDT |
41.8100 USDT |
44.6700 USDT |
44.4400 USDT |
2024-04-07 |
42.8332 USDT |
3,937.8700 |
42.0700 USDT |
41.9300 USDT |
43.2500 USDT |
42.7100 USDT |
2024-04-06 |
41.9509 USDT |
641.2100 |
41.4900 USDT |
41.2700 USDT |
42.6000 USDT |
41.7900 USDT |
2024-04-05 |
41.3504 USDT |
1,273.9300 |
42.3900 USDT |
40.0400 USDT |
42.5100 USDT |
41.7900 USDT |
2024-04-04 |
42.6127 USDT |
1,451.1800 |
41.5900 USDT |
40.6600 USDT |
43.5600 USDT |
42.0600 USDT |
2024-04-03 |
42.7503 USDT |
3,249.2400 |
42.3900 USDT |
40.7600 USDT |
44.0500 USDT |
41.2400 USDT |
2024-04-02 |
43.0371 USDT |
5,135.1300 |
46.2100 USDT |
41.4400 USDT |
46.2800 USDT |
42.6700 USDT |
2024-04-01 |
46.0143 USDT |
4,673.5500 |
48.4300 USDT |
44.6400 USDT |
48.7200 USDT |
46.0700 USDT |
2024-03-31 |
48.8096 USDT |
5,630.3900 |
48.4800 USDT |
47.9000 USDT |
49.4100 USDT |
48.5000 USDT |
2024-03-30 |
49.7002 USDT |
1,482.7300 |
50.1300 USDT |
48.7600 USDT |
50.8000 USDT |
49.0600 USDT |