Identifier on Kucoin: KSM-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-05 |
45.0395 USDT |
34,478.1900 |
45.6200 USDT |
43.1300 USDT |
46.6700 USDT |
44.2100 USDT |
| 2024-12-04 |
46.4358 USDT |
44,122.0900 |
45.0000 USDT |
43.4100 USDT |
49.9200 USDT |
45.8600 USDT |
| 2024-12-03 |
43.5106 USDT |
32,374.9002 |
41.9100 USDT |
41.3200 USDT |
45.4900 USDT |
43.4400 USDT |
| 2024-12-02 |
40.0619 USDT |
39,536.2000 |
41.6100 USDT |
38.0000 USDT |
42.7100 USDT |
40.7600 USDT |
| 2024-12-01 |
41.7899 USDT |
20,570.9500 |
41.2200 USDT |
39.8400 USDT |
44.0700 USDT |
41.0200 USDT |
| 2024-11-30 |
41.3422 USDT |
23,690.2200 |
42.1100 USDT |
39.8600 USDT |
42.8600 USDT |
42.3300 USDT |
| 2024-11-29 |
40.6559 USDT |
43,730.4100 |
36.8200 USDT |
36.6500 USDT |
44.1200 USDT |
40.7100 USDT |
| 2024-11-28 |
36.9225 USDT |
13,546.8599 |
37.4600 USDT |
35.7000 USDT |
37.9400 USDT |
36.8100 USDT |
| 2024-11-27 |
37.0486 USDT |
20,970.5200 |
36.2000 USDT |
35.4000 USDT |
38.6100 USDT |
37.0900 USDT |
| 2024-11-26 |
40.7706 USDT |
79,107.0099 |
40.0600 USDT |
34.3800 USDT |
47.5500 USDT |
35.9900 USDT |
| 2024-11-25 |
39.1127 USDT |
35,149.6100 |
40.6400 USDT |
37.1200 USDT |
40.8300 USDT |
39.8000 USDT |
| 2024-11-24 |
44.6565 USDT |
183,640.5400 |
51.4400 USDT |
37.7200 USDT |
53.2200 USDT |
40.5600 USDT |
| 2024-11-23 |
38.1154 USDT |
245,299.8613 |
23.3700 USDT |
23.1100 USDT |
50.0000 USDT |
44.4500 USDT |
| 2024-11-22 |
21.4216 USDT |
12,060.3500 |
20.8700 USDT |
20.5500 USDT |
23.0000 USDT |
23.0000 USDT |
| 2024-11-21 |
20.7552 USDT |
6,814.4700 |
19.9900 USDT |
19.4600 USDT |
21.6200 USDT |
20.9400 USDT |
| 2024-11-20 |
20.2882 USDT |
9,897.9200 |
21.0300 USDT |
19.6400 USDT |
21.3700 USDT |
20.2600 USDT |
| 2024-11-19 |
21.3937 USDT |
13,030.0422 |
22.0200 USDT |
20.4800 USDT |
23.4800 USDT |
20.6100 USDT |
| 2024-11-18 |
21.6349 USDT |
5,873.7700 |
20.5400 USDT |
20.5100 USDT |
22.5300 USDT |
22.1200 USDT |
| 2024-11-17 |
22.0907 USDT |
6,318.9600 |
22.0400 USDT |
21.2200 USDT |
23.1500 USDT |
21.4700 USDT |
| 2024-11-16 |
20.7873 USDT |
16,707.4200 |
19.9800 USDT |
19.8700 USDT |
21.9300 USDT |
21.8700 USDT |
| 2024-11-15 |
18.2914 USDT |
3,211.9400 |
18.3500 USDT |
17.7200 USDT |
18.8300 USDT |
18.5300 USDT |
| 2024-11-14 |
18.6568 USDT |
4,507.5200 |
19.1100 USDT |
17.9700 USDT |
19.4100 USDT |
18.5000 USDT |
| 2024-11-13 |
18.8639 USDT |
9,718.3100 |
19.5300 USDT |
17.7600 USDT |
19.7400 USDT |
18.7800 USDT |
| 2024-11-12 |
19.7945 USDT |
17,455.0000 |
20.3400 USDT |
18.7500 USDT |
21.1400 USDT |
19.4300 USDT |
| 2024-11-11 |
19.6141 USDT |
12,961.6400 |
19.4500 USDT |
18.8500 USDT |
20.3600 USDT |
20.3300 USDT |
| 2024-11-10 |
19.2059 USDT |
5,100.8782 |
18.1500 USDT |
17.8000 USDT |
20.6500 USDT |
20.0200 USDT |
| 2024-11-09 |
17.5506 USDT |
5,915.4100 |
17.6600 USDT |
17.1300 USDT |
17.9600 USDT |
17.5800 USDT |
| 2024-11-08 |
17.4280 USDT |
3,741.7400 |
17.3900 USDT |
17.0400 USDT |
17.6600 USDT |
17.4100 USDT |
| 2024-11-07 |
17.0871 USDT |
2,538.0400 |
17.3200 USDT |
16.7100 USDT |
17.4600 USDT |
17.2200 USDT |
| 2024-11-06 |
16.5738 USDT |
4,692.7900 |
15.6700 USDT |
15.6700 USDT |
16.9500 USDT |
16.9000 USDT |
| 2024-11-05 |
15.4376 USDT |
1,071.8300 |
15.0400 USDT |
15.0100 USDT |
15.8700 USDT |
15.6700 USDT |
| 2024-11-04 |
15.3254 USDT |
1,917.6700 |
15.4300 USDT |
14.7600 USDT |
15.7100 USDT |
14.8200 USDT |
| 2024-11-03 |
15.5865 USDT |
4,004.2000 |
16.0400 USDT |
15.1000 USDT |
16.2400 USDT |
15.5800 USDT |
| 2024-11-02 |
16.0216 USDT |
2,248.4900 |
16.4500 USDT |
15.7800 USDT |
16.6100 USDT |
16.1000 USDT |
| 2024-11-01 |
16.4832 USDT |
1,671.2400 |
16.6000 USDT |
16.1500 USDT |
16.9000 USDT |
16.3900 USDT |
| 2024-10-31 |
16.9543 USDT |
1,893.4700 |
17.5000 USDT |
16.5500 USDT |
17.5800 USDT |
16.5800 USDT |
| 2024-10-30 |
17.5431 USDT |
3,895.6500 |
17.7400 USDT |
17.2500 USDT |
17.8700 USDT |
17.5100 USDT |
| 2024-10-29 |
17.6823 USDT |
4,759.7100 |
17.3800 USDT |
17.3500 USDT |
17.9300 USDT |
17.8800 USDT |
| 2024-10-28 |
17.1063 USDT |
1,388.8000 |
17.4100 USDT |
16.7100 USDT |
17.4100 USDT |
17.2800 USDT |
| 2024-10-27 |
17.0538 USDT |
1,058.3900 |
16.9400 USDT |
16.7400 USDT |
17.4800 USDT |
17.4800 USDT |
| 2024-10-26 |
16.8233 USDT |
2,493.7700 |
16.5700 USDT |
16.1800 USDT |
17.3500 USDT |
16.9500 USDT |
| 2024-10-25 |
18.0343 USDT |
1,613.6500 |
18.4300 USDT |
17.4000 USDT |
18.4400 USDT |
17.4900 USDT |
| 2024-10-24 |
18.2189 USDT |
1,106.4100 |
18.1300 USDT |
17.7800 USDT |
18.5000 USDT |
18.5000 USDT |
| 2024-10-23 |
18.0589 USDT |
4,647.3500 |
18.7200 USDT |
17.4800 USDT |
18.7200 USDT |
18.1000 USDT |
| 2024-10-22 |
18.7645 USDT |
2,134.2900 |
19.0400 USDT |
18.4500 USDT |
19.2600 USDT |
18.7700 USDT |
| 2024-10-21 |
19.3014 USDT |
2,697.7800 |
19.5600 USDT |
18.8300 USDT |
19.9100 USDT |
19.1000 USDT |
| 2024-10-20 |
19.2435 USDT |
2,315.8600 |
18.4200 USDT |
18.2400 USDT |
19.6600 USDT |
19.5900 USDT |
| 2024-10-19 |
18.5525 USDT |
1,009.4700 |
18.4600 USDT |
18.2200 USDT |
18.7200 USDT |
18.3900 USDT |
| 2024-10-18 |
18.0053 USDT |
2,246.6900 |
17.6000 USDT |
17.5900 USDT |
18.2200 USDT |
18.1500 USDT |
| 2024-10-17 |
17.7756 USDT |
21,350.2800 |
18.1100 USDT |
17.1300 USDT |
18.2700 USDT |
17.6100 USDT |