Identifier on Kucoin: KSM-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-07-08 |
20.4786 USDT |
4,602.2400 |
20.1700 USDT |
19.4500 USDT |
21.5000 USDT |
20.6400 USDT |
| 2024-07-07 |
20.9876 USDT |
1,456.2000 |
21.8000 USDT |
20.2000 USDT |
21.8000 USDT |
20.2000 USDT |
| 2024-07-06 |
20.6898 USDT |
3,502.2100 |
20.4000 USDT |
19.9200 USDT |
21.8900 USDT |
21.8300 USDT |
| 2024-07-05 |
19.2544 USDT |
12,690.6836 |
20.6000 USDT |
17.9300 USDT |
20.7700 USDT |
20.4400 USDT |
| 2024-07-04 |
21.7727 USDT |
6,916.1772 |
22.8500 USDT |
20.8200 USDT |
23.0000 USDT |
21.4200 USDT |
| 2024-07-03 |
23.6485 USDT |
6,093.7800 |
24.0600 USDT |
22.7000 USDT |
24.4200 USDT |
22.9300 USDT |
| 2024-07-02 |
23.9712 USDT |
1,812.6900 |
23.6900 USDT |
23.6000 USDT |
24.2900 USDT |
24.1300 USDT |
| 2024-07-01 |
24.1140 USDT |
3,455.9300 |
23.8000 USDT |
23.7500 USDT |
24.3100 USDT |
24.0900 USDT |
| 2024-06-30 |
23.3108 USDT |
1,867.6600 |
23.1300 USDT |
22.8400 USDT |
23.7200 USDT |
23.4500 USDT |
| 2024-06-29 |
23.3729 USDT |
487.7600 |
23.3000 USDT |
23.1800 USDT |
23.6200 USDT |
23.3400 USDT |
| 2024-06-28 |
23.9218 USDT |
2,058.0500 |
24.1600 USDT |
23.2500 USDT |
24.3100 USDT |
23.3400 USDT |
| 2024-06-27 |
23.0468 USDT |
3,583.1100 |
23.0400 USDT |
22.6400 USDT |
24.0000 USDT |
23.8900 USDT |
| 2024-06-26 |
23.3837 USDT |
2,382.5200 |
23.8900 USDT |
22.6900 USDT |
23.9700 USDT |
23.1800 USDT |
| 2024-06-25 |
23.7581 USDT |
2,082.8900 |
23.2600 USDT |
23.1900 USDT |
24.5000 USDT |
24.1200 USDT |
| 2024-06-24 |
22.6381 USDT |
2,731.2700 |
23.1500 USDT |
21.8500 USDT |
23.3200 USDT |
22.3000 USDT |
| 2024-06-23 |
23.6597 USDT |
906.0700 |
24.0100 USDT |
23.0300 USDT |
24.2600 USDT |
23.4700 USDT |
| 2024-06-22 |
23.9174 USDT |
773.3700 |
24.0000 USDT |
23.6300 USDT |
24.1100 USDT |
24.0400 USDT |
| 2024-06-21 |
23.8412 USDT |
1,634.2700 |
24.0100 USDT |
23.3300 USDT |
24.4000 USDT |
23.9200 USDT |
| 2024-06-20 |
24.7303 USDT |
3,643.4700 |
23.9500 USDT |
23.7000 USDT |
25.7000 USDT |
24.1000 USDT |
| 2024-06-19 |
24.3077 USDT |
4,791.8600 |
23.8600 USDT |
23.6900 USDT |
24.8800 USDT |
23.9600 USDT |
| 2024-06-18 |
23.1529 USDT |
5,994.9451 |
24.8100 USDT |
21.5400 USDT |
24.8100 USDT |
23.5100 USDT |
| 2024-06-17 |
25.3211 USDT |
2,686.6379 |
26.7700 USDT |
23.9800 USDT |
26.9400 USDT |
25.5200 USDT |
| 2024-06-16 |
26.7764 USDT |
2,971.2400 |
26.5700 USDT |
26.0500 USDT |
27.3200 USDT |
26.7500 USDT |
| 2024-06-15 |
26.6552 USDT |
1,034.0700 |
26.2600 USDT |
25.9500 USDT |
27.2300 USDT |
26.7000 USDT |
| 2024-06-14 |
26.9794 USDT |
5,025.9200 |
27.8900 USDT |
25.7100 USDT |
28.1700 USDT |
26.0000 USDT |
| 2024-06-13 |
28.8679 USDT |
2,484.8800 |
30.0900 USDT |
27.7000 USDT |
30.2400 USDT |
27.8300 USDT |
| 2024-06-12 |
29.9855 USDT |
5,866.7466 |
27.6200 USDT |
26.8900 USDT |
31.8400 USDT |
30.0500 USDT |
| 2024-06-11 |
27.7600 USDT |
3,403.4700 |
28.4500 USDT |
26.8400 USDT |
28.6500 USDT |
27.5700 USDT |
| 2024-06-10 |
28.4643 USDT |
644.4500 |
28.8000 USDT |
28.0200 USDT |
29.0700 USDT |
28.4600 USDT |
| 2024-06-09 |
28.7775 USDT |
1,045.0000 |
28.4300 USDT |
28.1600 USDT |
28.9100 USDT |
28.8800 USDT |
| 2024-06-08 |
29.4631 USDT |
4,062.8000 |
30.0200 USDT |
28.5900 USDT |
30.4600 USDT |
28.6500 USDT |
| 2024-06-07 |
29.9589 USDT |
8,276.6700 |
32.3900 USDT |
27.1900 USDT |
33.4300 USDT |
30.0800 USDT |
| 2024-06-06 |
32.6635 USDT |
832.4100 |
32.6300 USDT |
32.0200 USDT |
33.2400 USDT |
32.6000 USDT |
| 2024-06-05 |
32.3894 USDT |
1,212.3800 |
32.4600 USDT |
31.7900 USDT |
32.7900 USDT |
32.6100 USDT |
| 2024-06-04 |
32.1068 USDT |
2,066.3600 |
31.3100 USDT |
31.2500 USDT |
32.6800 USDT |
32.4900 USDT |
| 2024-06-03 |
30.6339 USDT |
1,644.8300 |
30.1300 USDT |
29.8300 USDT |
31.9200 USDT |
31.4000 USDT |
| 2024-06-02 |
30.2635 USDT |
1,345.6000 |
30.3900 USDT |
29.7800 USDT |
31.3200 USDT |
29.9500 USDT |
| 2024-06-01 |
30.4242 USDT |
618.4700 |
30.4000 USDT |
30.0200 USDT |
30.5900 USDT |
30.2900 USDT |
| 2024-05-31 |
30.5057 USDT |
843.7300 |
30.7300 USDT |
29.9600 USDT |
30.9500 USDT |
30.5100 USDT |
| 2024-05-30 |
31.1770 USDT |
2,408.0100 |
32.1600 USDT |
30.1300 USDT |
32.4000 USDT |
31.0900 USDT |
| 2024-05-29 |
32.6489 USDT |
1,944.4500 |
32.2700 USDT |
31.8800 USDT |
33.3000 USDT |
32.0700 USDT |
| 2024-05-28 |
32.0190 USDT |
1,536.9700 |
32.5600 USDT |
31.4800 USDT |
32.7800 USDT |
32.7800 USDT |
| 2024-05-27 |
32.7498 USDT |
3,734.2500 |
32.4400 USDT |
32.0300 USDT |
33.4400 USDT |
32.8700 USDT |
| 2024-05-26 |
32.8503 USDT |
1,009.5300 |
32.6400 USDT |
32.3400 USDT |
33.2500 USDT |
32.4000 USDT |
| 2024-05-25 |
32.5336 USDT |
5,875.4700 |
31.9400 USDT |
31.9300 USDT |
33.0500 USDT |
32.6800 USDT |
| 2024-05-24 |
31.1846 USDT |
2,036.4300 |
30.1800 USDT |
29.9300 USDT |
32.2800 USDT |
32.1000 USDT |
| 2024-05-23 |
30.7573 USDT |
3,140.3800 |
31.5400 USDT |
29.3300 USDT |
32.1700 USDT |
29.5800 USDT |
| 2024-05-22 |
31.8126 USDT |
1,538.0000 |
32.2700 USDT |
31.1100 USDT |
32.4700 USDT |
31.5800 USDT |
| 2024-05-21 |
32.1923 USDT |
1,856.5270 |
32.2900 USDT |
31.6700 USDT |
32.7400 USDT |
31.9800 USDT |
| 2024-05-20 |
30.6807 USDT |
2,771.9700 |
28.8300 USDT |
28.3400 USDT |
32.5700 USDT |
31.7400 USDT |