Identifier on Kucoin: KSM-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-09-12 |
18.0068 USDT |
3,712.5442 |
17.7634 USDT |
17.7030 USDT |
18.4723 USDT |
17.8681 USDT |
| 2023-09-11 |
18.2439 USDT |
4,963.9156 |
18.5154 USDT |
17.5320 USDT |
18.6481 USDT |
17.7210 USDT |
| 2023-09-10 |
18.7586 USDT |
3,797.9044 |
19.0809 USDT |
18.3600 USDT |
19.1833 USDT |
18.5714 USDT |
| 2023-09-09 |
19.2359 USDT |
299.9193 |
19.0268 USDT |
19.0267 USDT |
19.3749 USDT |
19.2600 USDT |
| 2023-09-08 |
19.1151 USDT |
3,171.7524 |
19.2772 USDT |
18.9318 USDT |
19.4390 USDT |
19.0251 USDT |
| 2023-09-07 |
18.9868 USDT |
1,048.1254 |
19.0306 USDT |
18.8800 USDT |
19.2560 USDT |
19.0099 USDT |
| 2023-09-06 |
19.1352 USDT |
1,245.1456 |
19.1593 USDT |
18.6148 USDT |
19.3965 USDT |
18.9657 USDT |
| 2023-09-05 |
19.0966 USDT |
1,435.2742 |
18.8672 USDT |
18.7192 USDT |
19.3700 USDT |
19.1571 USDT |
| 2023-09-04 |
18.9897 USDT |
792.0035 |
18.9218 USDT |
18.7083 USDT |
19.4852 USDT |
18.7304 USDT |
| 2023-09-03 |
18.9146 USDT |
399.3159 |
19.1357 USDT |
18.7805 USDT |
19.1776 USDT |
18.8790 USDT |
| 2023-09-02 |
19.0845 USDT |
266.0926 |
18.8392 USDT |
18.8392 USDT |
19.2500 USDT |
19.1000 USDT |
| 2023-09-01 |
18.9336 USDT |
1,725.8316 |
18.8811 USDT |
18.6848 USDT |
19.3200 USDT |
18.8913 USDT |
| 2023-08-31 |
19.1272 USDT |
1,123.6814 |
19.4404 USDT |
18.5850 USDT |
19.5400 USDT |
18.9017 USDT |
| 2023-08-30 |
19.6616 USDT |
2,309.3496 |
19.9039 USDT |
19.3938 USDT |
19.9276 USDT |
19.4404 USDT |
| 2023-08-29 |
19.5963 USDT |
5,614.1820 |
19.5196 USDT |
18.8883 USDT |
21.5465 USDT |
19.8891 USDT |
| 2023-08-28 |
19.4084 USDT |
1,730.6995 |
19.2629 USDT |
18.9564 USDT |
19.7318 USDT |
19.5392 USDT |
| 2023-08-27 |
19.1506 USDT |
2,171.2719 |
19.1158 USDT |
19.0914 USDT |
19.3902 USDT |
19.2991 USDT |
| 2023-08-26 |
19.1860 USDT |
1,058.8807 |
19.1579 USDT |
19.0000 USDT |
19.3200 USDT |
19.1127 USDT |
| 2023-08-25 |
18.9902 USDT |
3,120.8654 |
19.2500 USDT |
18.7831 USDT |
19.4213 USDT |
19.0352 USDT |
| 2023-08-24 |
19.7165 USDT |
3,999.7809 |
20.1024 USDT |
18.9183 USDT |
20.1217 USDT |
19.0217 USDT |
| 2023-08-23 |
19.7099 USDT |
1,645.6468 |
19.2979 USDT |
19.2734 USDT |
20.3322 USDT |
20.2274 USDT |
| 2023-08-22 |
18.9926 USDT |
7,369.8682 |
19.7523 USDT |
18.2880 USDT |
19.7523 USDT |
18.6813 USDT |
| 2023-08-21 |
20.1029 USDT |
3,276.3366 |
20.4526 USDT |
19.4992 USDT |
20.4927 USDT |
19.9466 USDT |
| 2023-08-20 |
20.4100 USDT |
1,463.0072 |
20.4126 USDT |
20.1010 USDT |
20.5393 USDT |
20.4534 USDT |
| 2023-08-19 |
20.3564 USDT |
1,576.7849 |
20.3815 USDT |
20.1826 USDT |
20.5770 USDT |
20.3974 USDT |
| 2023-08-18 |
20.4022 USDT |
4,734.4403 |
20.6272 USDT |
20.0000 USDT |
20.9329 USDT |
20.3427 USDT |
| 2023-08-17 |
22.2903 USDT |
2,854.7600 |
22.1262 USDT |
21.6000 USDT |
22.6529 USDT |
21.8964 USDT |
| 2023-08-16 |
22.5360 USDT |
3,872.3557 |
22.8780 USDT |
21.8675 USDT |
23.0909 USDT |
22.1222 USDT |
| 2023-08-15 |
22.9452 USDT |
2,757.8209 |
23.6015 USDT |
21.5733 USDT |
24.0102 USDT |
22.6743 USDT |
| 2023-08-14 |
23.7654 USDT |
2,508.4857 |
23.5180 USDT |
23.4983 USDT |
24.0287 USDT |
23.6400 USDT |
| 2023-08-13 |
23.4173 USDT |
3,010.0014 |
23.2803 USDT |
23.2160 USDT |
23.7286 USDT |
23.3698 USDT |
| 2023-08-12 |
23.1287 USDT |
2,026.3835 |
22.2993 USDT |
22.2399 USDT |
23.6500 USDT |
23.4781 USDT |
| 2023-08-11 |
22.6097 USDT |
717.7635 |
22.7357 USDT |
22.3443 USDT |
22.8802 USDT |
22.3634 USDT |
| 2023-08-10 |
22.8268 USDT |
2,412.3887 |
22.7642 USDT |
22.6660 USDT |
23.2032 USDT |
22.7417 USDT |
| 2023-08-09 |
22.6304 USDT |
1,576.0638 |
22.6125 USDT |
22.3273 USDT |
22.8685 USDT |
22.6561 USDT |
| 2023-08-08 |
22.5008 USDT |
1,823.7878 |
22.3746 USDT |
22.2043 USDT |
22.7959 USDT |
22.5760 USDT |
| 2023-08-07 |
22.1700 USDT |
1,851.5897 |
22.0000 USDT |
21.6260 USDT |
22.5000 USDT |
22.3099 USDT |
| 2023-08-06 |
22.1553 USDT |
1,983.6008 |
21.4846 USDT |
21.4253 USDT |
22.6522 USDT |
21.9601 USDT |
| 2023-08-05 |
21.3012 USDT |
5,885.1939 |
22.2512 USDT |
20.9676 USDT |
22.2561 USDT |
21.6047 USDT |
| 2023-08-04 |
22.7391 USDT |
3,363.2949 |
23.1578 USDT |
22.1037 USDT |
23.2751 USDT |
22.2961 USDT |
| 2023-08-03 |
23.4469 USDT |
1,748.7734 |
23.5917 USDT |
23.0150 USDT |
23.7146 USDT |
23.0150 USDT |
| 2023-08-02 |
23.6595 USDT |
2,453.7854 |
23.9016 USDT |
23.3302 USDT |
24.0549 USDT |
23.6692 USDT |
| 2023-08-01 |
23.1016 USDT |
3,868.6488 |
22.8558 USDT |
22.2138 USDT |
23.8254 USDT |
23.6715 USDT |
| 2023-07-31 |
22.9891 USDT |
2,137.0022 |
23.1764 USDT |
22.6256 USDT |
23.3545 USDT |
22.9276 USDT |
| 2023-07-30 |
23.1519 USDT |
1,585.0341 |
23.4173 USDT |
22.4520 USDT |
23.4937 USDT |
22.9758 USDT |
| 2023-07-29 |
23.3459 USDT |
1,254.5249 |
23.2600 USDT |
23.1331 USDT |
23.5918 USDT |
23.3645 USDT |
| 2023-07-28 |
23.2474 USDT |
1,973.2272 |
22.9241 USDT |
22.8900 USDT |
23.5417 USDT |
23.3640 USDT |
| 2023-07-27 |
22.6996 USDT |
3,019.0274 |
22.6600 USDT |
22.4372 USDT |
22.9119 USDT |
22.8742 USDT |
| 2023-07-26 |
22.3997 USDT |
4,310.8432 |
22.5139 USDT |
22.0686 USDT |
23.3272 USDT |
22.7642 USDT |
| 2023-07-25 |
22.5187 USDT |
802.2472 |
22.6397 USDT |
22.3439 USDT |
22.7220 USDT |
22.3561 USDT |