Identifier on Kucoin: KSM-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-02-09 |
41.5247 USDT |
6,248.5041 |
40.5707 USDT |
40.2431 USDT |
42.4194 USDT |
42.0033 USDT |
| 2024-02-08 |
40.5780 USDT |
7,704.2941 |
39.8700 USDT |
39.6065 USDT |
41.8167 USDT |
40.6336 USDT |
| 2024-02-07 |
39.3064 USDT |
4,277.0845 |
38.3953 USDT |
38.0000 USDT |
40.2490 USDT |
39.6796 USDT |
| 2024-02-06 |
38.6308 USDT |
5,392.1586 |
38.2802 USDT |
37.7987 USDT |
39.5000 USDT |
38.9610 USDT |
| 2024-02-05 |
37.8820 USDT |
8,015.1168 |
37.3735 USDT |
36.5416 USDT |
38.7232 USDT |
38.2035 USDT |
| 2024-02-04 |
37.8272 USDT |
3,923.2555 |
38.1658 USDT |
37.3042 USDT |
38.4673 USDT |
37.7395 USDT |
| 2024-02-03 |
39.1560 USDT |
3,458.9626 |
39.1498 USDT |
38.1729 USDT |
40.4698 USDT |
38.2751 USDT |
| 2024-02-02 |
38.5428 USDT |
5,489.9073 |
38.0303 USDT |
37.9128 USDT |
39.0118 USDT |
38.5108 USDT |
| 2024-02-01 |
37.6697 USDT |
2,627.2547 |
37.9958 USDT |
36.9376 USDT |
38.2180 USDT |
38.0069 USDT |
| 2024-01-31 |
38.9227 USDT |
6,874.3840 |
39.1000 USDT |
37.7600 USDT |
40.4203 USDT |
38.9607 USDT |
| 2024-01-30 |
39.7934 USDT |
8,184.7095 |
40.2062 USDT |
39.1498 USDT |
40.6267 USDT |
39.7828 USDT |
| 2024-01-29 |
39.3852 USDT |
8,164.1458 |
38.4140 USDT |
38.3396 USDT |
40.4583 USDT |
40.2221 USDT |
| 2024-01-28 |
38.6274 USDT |
3,884.2739 |
38.9997 USDT |
37.8740 USDT |
39.6395 USDT |
38.6678 USDT |
| 2024-01-27 |
38.3628 USDT |
3,430.8913 |
37.6210 USDT |
37.2327 USDT |
39.8200 USDT |
39.6767 USDT |
| 2024-01-26 |
37.4061 USDT |
6,214.3207 |
35.8794 USDT |
35.5000 USDT |
38.1505 USDT |
37.7300 USDT |
| 2024-01-25 |
35.7709 USDT |
2,319.3353 |
36.1322 USDT |
35.1477 USDT |
36.4885 USDT |
35.8903 USDT |
| 2024-01-24 |
36.0278 USDT |
14,218.2332 |
36.4806 USDT |
35.3656 USDT |
36.8110 USDT |
36.1344 USDT |
| 2024-01-23 |
35.0983 USDT |
22,377.3382 |
36.5570 USDT |
33.6402 USDT |
37.4517 USDT |
35.9885 USDT |
| 2024-01-22 |
37.5184 USDT |
17,714.0378 |
39.3444 USDT |
36.3113 USDT |
39.5600 USDT |
37.2958 USDT |
| 2024-01-21 |
39.6978 USDT |
3,928.1698 |
39.4451 USDT |
38.9165 USDT |
40.4420 USDT |
39.6380 USDT |
| 2024-01-20 |
38.9072 USDT |
3,143.4390 |
38.5226 USDT |
38.1382 USDT |
39.5600 USDT |
39.3755 USDT |
| 2024-01-19 |
37.9366 USDT |
20,841.3749 |
39.3200 USDT |
35.0282 USDT |
40.2000 USDT |
38.7045 USDT |
| 2024-01-18 |
40.0763 USDT |
12,025.0211 |
41.6789 USDT |
38.2500 USDT |
41.6830 USDT |
38.7002 USDT |
| 2024-01-17 |
42.2711 USDT |
8,424.1188 |
42.4215 USDT |
41.3864 USDT |
43.3000 USDT |
41.7105 USDT |
| 2024-01-16 |
41.7120 USDT |
2,227.1470 |
41.5178 USDT |
40.5119 USDT |
42.5230 USDT |
42.1168 USDT |
| 2024-01-15 |
41.3671 USDT |
4,578.3456 |
40.7551 USDT |
40.6225 USDT |
42.6000 USDT |
41.9057 USDT |
| 2024-01-14 |
41.8253 USDT |
5,437.5258 |
42.9994 USDT |
40.7600 USDT |
43.1468 USDT |
41.5451 USDT |
| 2024-01-13 |
42.4156 USDT |
4,025.9700 |
42.3580 USDT |
40.7440 USDT |
43.7062 USDT |
43.4152 USDT |
| 2024-01-12 |
43.9777 USDT |
15,331.3718 |
46.8925 USDT |
40.0000 USDT |
47.0696 USDT |
41.4000 USDT |
| 2024-01-11 |
44.9468 USDT |
17,849.4402 |
44.6000 USDT |
42.7562 USDT |
47.1073 USDT |
46.9926 USDT |
| 2024-01-10 |
41.0974 USDT |
12,723.8354 |
39.4420 USDT |
38.0925 USDT |
45.4519 USDT |
44.5478 USDT |
| 2024-01-09 |
40.5976 USDT |
9,037.0058 |
41.8817 USDT |
38.7194 USDT |
42.1681 USDT |
39.1640 USDT |
| 2024-01-08 |
39.2965 USDT |
13,053.6327 |
37.6965 USDT |
34.9000 USDT |
43.4514 USDT |
42.4305 USDT |
| 2024-01-07 |
39.7119 USDT |
7,828.6630 |
40.1911 USDT |
37.2500 USDT |
42.0182 USDT |
37.6400 USDT |
| 2024-01-06 |
40.4726 USDT |
7,637.2306 |
42.8090 USDT |
38.9563 USDT |
42.8090 USDT |
39.9450 USDT |
| 2024-01-05 |
43.2154 USDT |
9,355.7841 |
46.2587 USDT |
40.7652 USDT |
47.0889 USDT |
42.7949 USDT |
| 2024-01-04 |
45.1928 USDT |
11,118.6970 |
44.3351 USDT |
43.0060 USDT |
47.1248 USDT |
46.9552 USDT |
| 2024-01-03 |
42.7982 USDT |
41,811.2570 |
47.5184 USDT |
30.2309 USDT |
50.2164 USDT |
44.2284 USDT |
| 2024-01-02 |
49.2832 USDT |
12,637.8067 |
51.1225 USDT |
47.2600 USDT |
52.2575 USDT |
47.6795 USDT |
| 2024-01-01 |
47.5864 USDT |
10,784.9275 |
45.0250 USDT |
44.0160 USDT |
50.3775 USDT |
49.2194 USDT |
| 2023-12-31 |
47.8352 USDT |
8,109.2340 |
47.7768 USDT |
46.0001 USDT |
49.9080 USDT |
46.1785 USDT |
| 2023-12-30 |
47.6878 USDT |
14,517.1654 |
48.6972 USDT |
46.3887 USDT |
49.1557 USDT |
48.1675 USDT |
| 2023-12-29 |
50.8106 USDT |
19,708.7277 |
49.5188 USDT |
48.1500 USDT |
53.1533 USDT |
50.1588 USDT |
| 2023-12-28 |
51.5703 USDT |
17,521.3874 |
54.0164 USDT |
49.3911 USDT |
55.0840 USDT |
49.9210 USDT |
| 2023-12-27 |
54.7844 USDT |
18,726.1115 |
56.1010 USDT |
52.3158 USDT |
58.2320 USDT |
54.5424 USDT |
| 2023-12-26 |
58.4417 USDT |
51,737.3694 |
58.4829 USDT |
51.2000 USDT |
64.0000 USDT |
56.4061 USDT |
| 2023-12-25 |
53.9879 USDT |
60,661.4190 |
51.6190 USDT |
49.1752 USDT |
64.0000 USDT |
59.2223 USDT |
| 2023-12-24 |
52.5658 USDT |
137,009.1926 |
40.9400 USDT |
38.7685 USDT |
64.1784 USDT |
52.2000 USDT |
| 2023-12-23 |
36.2314 USDT |
19,544.6523 |
33.3753 USDT |
32.6950 USDT |
39.7187 USDT |
37.8251 USDT |
| 2023-12-22 |
33.4793 USDT |
14,758.9874 |
34.5104 USDT |
29.5000 USDT |
35.7531 USDT |
33.2734 USDT |