Identifier on Kucoin: KSM-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-30 |
49.7002 USDT |
1,482.7300 |
50.1300 USDT |
48.7600 USDT |
50.8000 USDT |
49.0600 USDT |
| 2024-03-29 |
49.9474 USDT |
4,256.5800 |
48.8600 USDT |
47.5600 USDT |
51.6000 USDT |
50.1100 USDT |
| 2024-03-28 |
48.2049 USDT |
3,055.8800 |
48.3900 USDT |
46.9400 USDT |
49.3000 USDT |
48.7600 USDT |
| 2024-03-27 |
49.2279 USDT |
9,717.8400 |
50.0500 USDT |
47.6200 USDT |
50.9100 USDT |
48.5200 USDT |
| 2024-03-26 |
50.1486 USDT |
22,737.1247 |
48.9600 USDT |
48.8600 USDT |
51.3400 USDT |
50.2900 USDT |
| 2024-03-25 |
48.0115 USDT |
11,393.2200 |
46.1400 USDT |
45.8200 USDT |
53.3400 USDT |
48.6900 USDT |
| 2024-03-24 |
44.6163 USDT |
4,930.6800 |
44.2700 USDT |
43.6400 USDT |
46.2200 USDT |
46.0700 USDT |
| 2024-03-23 |
44.7761 USDT |
3,270.3800 |
44.3100 USDT |
43.6600 USDT |
45.7700 USDT |
44.7900 USDT |
| 2024-03-22 |
44.3886 USDT |
8,898.8600 |
45.0300 USDT |
42.8000 USDT |
46.3200 USDT |
44.1100 USDT |
| 2024-03-21 |
45.0214 USDT |
9,571.8100 |
45.5500 USDT |
43.5700 USDT |
46.1500 USDT |
44.9300 USDT |
| 2024-03-20 |
42.5138 USDT |
10,143.5917 |
40.7200 USDT |
39.6200 USDT |
46.0300 USDT |
45.4200 USDT |
| 2024-03-19 |
42.8927 USDT |
17,843.4125 |
46.2000 USDT |
40.4000 USDT |
46.8800 USDT |
43.5000 USDT |
| 2024-03-18 |
46.9947 USDT |
7,996.8671 |
50.0000 USDT |
45.4200 USDT |
50.3100 USDT |
45.8000 USDT |
| 2024-03-17 |
48.6272 USDT |
4,361.2360 |
48.3400 USDT |
45.7400 USDT |
50.5400 USDT |
50.2300 USDT |
| 2024-03-16 |
50.3264 USDT |
6,004.9248 |
53.1500 USDT |
46.9700 USDT |
53.8400 USDT |
48.5500 USDT |
| 2024-03-15 |
53.4801 USDT |
13,234.1493 |
57.5000 USDT |
48.9400 USDT |
64.4353 USDT |
53.2300 USDT |
| 2024-03-14 |
58.1514 USDT |
7,542.9226 |
59.9500 USDT |
53.6000 USDT |
61.4986 USDT |
56.1700 USDT |
| 2024-03-13 |
58.7618 USDT |
22,745.6177 |
57.6033 USDT |
56.8702 USDT |
61.0914 USDT |
59.0876 USDT |
| 2024-03-12 |
53.9595 USDT |
17,076.6335 |
55.2741 USDT |
50.8792 USDT |
55.8960 USDT |
55.1932 USDT |
| 2024-03-11 |
53.2047 USDT |
15,012.8427 |
52.2235 USDT |
49.3625 USDT |
56.1120 USDT |
55.4350 USDT |
| 2024-03-10 |
52.0354 USDT |
12,891.1496 |
52.6569 USDT |
49.8560 USDT |
53.4774 USDT |
52.1012 USDT |
| 2024-03-09 |
53.0895 USDT |
11,491.6361 |
52.9476 USDT |
51.8835 USDT |
54.0054 USDT |
52.6121 USDT |
| 2024-03-08 |
52.5688 USDT |
17,710.6751 |
53.8435 USDT |
50.0000 USDT |
55.2339 USDT |
52.4814 USDT |
| 2024-03-07 |
54.8785 USDT |
12,044.9571 |
54.8941 USDT |
53.1073 USDT |
57.3450 USDT |
54.6034 USDT |
| 2024-03-06 |
51.9643 USDT |
7,715.7726 |
49.9547 USDT |
47.6808 USDT |
53.8576 USDT |
53.7990 USDT |
| 2024-03-05 |
52.4024 USDT |
57,893.0136 |
53.1637 USDT |
41.8501 USDT |
56.3517 USDT |
48.9590 USDT |
| 2024-03-04 |
54.0250 USDT |
13,982.6861 |
54.9379 USDT |
51.0580 USDT |
56.1882 USDT |
53.3773 USDT |
| 2024-03-03 |
52.6310 USDT |
13,620.9090 |
54.1679 USDT |
48.5240 USDT |
56.0000 USDT |
53.9779 USDT |
| 2024-03-02 |
52.3195 USDT |
8,725.2954 |
50.7640 USDT |
50.4949 USDT |
53.4390 USDT |
52.9470 USDT |
| 2024-03-01 |
49.7448 USDT |
3,491.0062 |
49.0515 USDT |
48.8969 USDT |
50.5430 USDT |
50.1551 USDT |
| 2024-02-29 |
51.2523 USDT |
9,587.6118 |
48.9992 USDT |
48.6024 USDT |
53.3838 USDT |
50.4520 USDT |
| 2024-02-28 |
49.2937 USDT |
22,224.4764 |
49.2091 USDT |
43.7100 USDT |
52.3407 USDT |
48.0485 USDT |
| 2024-02-27 |
49.5151 USDT |
7,018.7375 |
49.4976 USDT |
47.8220 USDT |
50.8778 USDT |
49.3532 USDT |
| 2024-02-26 |
48.6107 USDT |
7,931.2630 |
48.8384 USDT |
47.0890 USDT |
49.3919 USDT |
49.0556 USDT |
| 2024-02-25 |
47.2307 USDT |
4,380.1028 |
47.2359 USDT |
46.2800 USDT |
48.6623 USDT |
48.1280 USDT |
| 2024-02-24 |
46.8371 USDT |
5,343.7111 |
45.4024 USDT |
44.1967 USDT |
47.4579 USDT |
47.1738 USDT |
| 2024-02-23 |
45.3221 USDT |
8,991.3722 |
45.9509 USDT |
44.2576 USDT |
46.4885 USDT |
46.1231 USDT |
| 2024-02-22 |
46.6075 USDT |
3,513.1032 |
45.8521 USDT |
44.6000 USDT |
48.0960 USDT |
45.7629 USDT |
| 2024-02-21 |
44.8880 USDT |
5,327.6472 |
46.6862 USDT |
43.2600 USDT |
46.9885 USDT |
44.1717 USDT |
| 2024-02-20 |
46.2089 USDT |
11,292.8424 |
47.6406 USDT |
43.9714 USDT |
47.9600 USDT |
45.4766 USDT |
| 2024-02-19 |
48.0256 USDT |
28,091.7334 |
45.4967 USDT |
44.6728 USDT |
52.2260 USDT |
47.9120 USDT |
| 2024-02-18 |
44.8424 USDT |
3,559.2951 |
44.3078 USDT |
43.7710 USDT |
45.5044 USDT |
44.6788 USDT |
| 2024-02-17 |
43.4906 USDT |
4,999.4119 |
45.3692 USDT |
42.2060 USDT |
45.5282 USDT |
44.0866 USDT |
| 2024-02-16 |
45.2224 USDT |
6,186.9822 |
45.1788 USDT |
44.1559 USDT |
46.4276 USDT |
44.5379 USDT |
| 2024-02-15 |
45.6716 USDT |
6,911.9469 |
45.3439 USDT |
44.9107 USDT |
46.8967 USDT |
45.2897 USDT |
| 2024-02-14 |
44.7391 USDT |
5,725.5616 |
43.6151 USDT |
43.0312 USDT |
45.6247 USDT |
45.0766 USDT |
| 2024-02-13 |
42.9677 USDT |
6,866.2259 |
43.8078 USDT |
41.9690 USDT |
44.1609 USDT |
43.8954 USDT |
| 2024-02-12 |
42.8965 USDT |
12,830.6948 |
41.5099 USDT |
40.6088 USDT |
44.7058 USDT |
43.6282 USDT |
| 2024-02-11 |
41.8153 USDT |
3,632.7202 |
41.4057 USDT |
41.2469 USDT |
42.5724 USDT |
41.4850 USDT |
| 2024-02-10 |
41.9639 USDT |
3,018.1943 |
41.8734 USDT |
41.2600 USDT |
42.6467 USDT |
41.4000 USDT |