Identifier on Kucoin: KSM-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |