Identifier on Kucoin: KSM-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-01-08 |
7.7500 USDT |
1,463.4400 |
7.8500 USDT |
7.5400 USDT |
7.9400 USDT |
7.7400 USDT |
| 2026-01-07 |
8.0642 USDT |
1,385.3700 |
8.4000 USDT |
7.7300 USDT |
8.4500 USDT |
7.8700 USDT |
| 2026-01-06 |
8.3179 USDT |
1,585.4900 |
8.1600 USDT |
8.0500 USDT |
8.7700 USDT |
8.3700 USDT |
| 2026-01-05 |
7.8800 USDT |
1,627.0900 |
7.8800 USDT |
7.7000 USDT |
8.0000 USDT |
7.9800 USDT |
| 2026-01-04 |
7.8426 USDT |
965.9200 |
7.8200 USDT |
7.7500 USDT |
7.9200 USDT |
7.8100 USDT |
| 2026-01-03 |
7.7995 USDT |
1,787.8000 |
7.8500 USDT |
7.6000 USDT |
8.0600 USDT |
7.8400 USDT |
| 2026-01-02 |
7.5084 USDT |
1,193.4200 |
7.5400 USDT |
7.4300 USDT |
7.5900 USDT |
7.5200 USDT |
| 2026-01-01 |
6.9661 USDT |
723.3400 |
6.8400 USDT |
6.8000 USDT |
7.2100 USDT |
7.2100 USDT |
| 2025-12-31 |
6.9198 USDT |
2,281.9900 |
7.0400 USDT |
6.7400 USDT |
7.0400 USDT |
6.7900 USDT |
| 2025-12-30 |
7.0987 USDT |
1,654.1700 |
7.1300 USDT |
7.0200 USDT |
7.1900 USDT |
7.0700 USDT |
| 2025-12-29 |
7.1824 USDT |
5,111.8500 |
7.1700 USDT |
7.0600 USDT |
7.3100 USDT |
7.0900 USDT |
| 2025-12-28 |
7.3753 USDT |
2,467.4900 |
7.2400 USDT |
7.1200 USDT |
7.6300 USDT |
7.1400 USDT |
| 2025-12-27 |
7.1116 USDT |
1,786.9600 |
6.8900 USDT |
6.8600 USDT |
7.2900 USDT |
7.2000 USDT |
| 2025-12-26 |
6.9471 USDT |
1,000.8500 |
6.8000 USDT |
6.7500 USDT |
7.1200 USDT |
6.8500 USDT |
| 2025-12-25 |
6.9600 USDT |
3,053.8500 |
6.9600 USDT |
6.8600 USDT |
7.0800 USDT |
7.0000 USDT |
| 2025-12-24 |
6.9505 USDT |
722.9000 |
7.0700 USDT |
6.9000 USDT |
7.0800 USDT |
6.9100 USDT |
| 2025-12-23 |
7.1046 USDT |
1,343.3300 |
7.1600 USDT |
7.0100 USDT |
7.2700 USDT |
7.0200 USDT |
| 2025-12-22 |
7.1311 USDT |
4,450.2200 |
6.9100 USDT |
6.8400 USDT |
7.4100 USDT |
7.1800 USDT |
| 2025-12-21 |
7.4095 USDT |
15,971.9900 |
7.0500 USDT |
6.7900 USDT |
8.2300 USDT |
6.9200 USDT |
| 2025-12-20 |
7.0366 USDT |
691.5600 |
7.0800 USDT |
6.9900 USDT |
7.1000 USDT |
7.0400 USDT |
| 2025-12-19 |
6.6230 USDT |
696.0700 |
6.5800 USDT |
6.4600 USDT |
6.8300 USDT |
6.7600 USDT |
| 2025-12-18 |
6.7392 USDT |
3,571.9100 |
6.7900 USDT |
6.4100 USDT |
7.0100 USDT |
6.5900 USDT |
| 2025-12-17 |
7.2096 USDT |
2,082.1000 |
7.3000 USDT |
7.0900 USDT |
7.3300 USDT |
7.2200 USDT |
| 2025-12-16 |
7.1373 USDT |
902.5300 |
7.2100 USDT |
7.0100 USDT |
7.2600 USDT |
7.2400 USDT |
| 2025-12-15 |
7.6923 USDT |
901.0100 |
7.4900 USDT |
7.4600 USDT |
7.8500 USDT |
7.6700 USDT |
| 2025-12-14 |
7.6468 USDT |
1,277.3900 |
7.8000 USDT |
7.4800 USDT |
7.8200 USDT |
7.5000 USDT |
| 2025-12-13 |
7.7654 USDT |
790.0600 |
7.6800 USDT |
7.6600 USDT |
7.8400 USDT |
7.7900 USDT |
| 2025-12-12 |
7.6088 USDT |
4,170.3200 |
7.8100 USDT |
7.4400 USDT |
7.8900 USDT |
7.5900 USDT |
| 2025-12-11 |
7.7561 USDT |
4,201.1000 |
8.1500 USDT |
7.6300 USDT |
8.1600 USDT |
7.8100 USDT |
| 2025-12-10 |
8.4132 USDT |
605.3800 |
8.5900 USDT |
8.2500 USDT |
8.6000 USDT |
8.3100 USDT |
| 2025-12-09 |
8.5556 USDT |
2,406.4100 |
8.2300 USDT |
8.0400 USDT |
8.8800 USDT |
8.7600 USDT |
| 2025-12-08 |
8.3224 USDT |
685.2000 |
8.0700 USDT |
8.0500 USDT |
8.4200 USDT |
8.3000 USDT |
| 2025-12-07 |
8.1320 USDT |
1,760.8100 |
8.2400 USDT |
7.8900 USDT |
8.2600 USDT |
8.1000 USDT |
| 2025-12-06 |
8.1467 USDT |
710.0600 |
8.2100 USDT |
8.0900 USDT |
8.2500 USDT |
8.1700 USDT |
| 2025-12-05 |
8.3523 USDT |
2,613.2400 |
8.5500 USDT |
8.0800 USDT |
8.6400 USDT |
8.1800 USDT |
| 2025-12-04 |
8.7480 USDT |
1,740.2000 |
8.7900 USDT |
8.6300 USDT |
8.8300 USDT |
8.6700 USDT |
| 2025-12-03 |
8.7151 USDT |
2,470.3500 |
8.6500 USDT |
8.5200 USDT |
8.8300 USDT |
8.6800 USDT |
| 2025-12-02 |
8.2648 USDT |
2,862.4500 |
7.9700 USDT |
7.8300 USDT |
9.0000 USDT |
8.6300 USDT |
| 2025-12-01 |
8.0036 USDT |
6,947.8300 |
8.5000 USDT |
7.7100 USDT |
8.5200 USDT |
7.7900 USDT |
| 2025-11-30 |
8.7347 USDT |
795.4200 |
8.7300 USDT |
8.6300 USDT |
8.8400 USDT |
8.7400 USDT |
| 2025-11-29 |
8.8362 USDT |
1,745.1200 |
8.8800 USDT |
8.6800 USDT |
9.0000 USDT |
8.7000 USDT |
| 2025-11-28 |
8.8062 USDT |
1,111.6300 |
8.9500 USDT |
8.6500 USDT |
8.9900 USDT |
8.7500 USDT |
| 2025-11-27 |
9.0468 USDT |
2,995.5200 |
8.7300 USDT |
8.7200 USDT |
9.3100 USDT |
9.0500 USDT |
| 2025-11-26 |
8.5604 USDT |
1,279.8000 |
8.7200 USDT |
8.4000 USDT |
8.7200 USDT |
8.4100 USDT |
| 2025-11-25 |
8.6224 USDT |
868.4500 |
8.7100 USDT |
8.5200 USDT |
8.7300 USDT |
8.6900 USDT |
| 2025-11-24 |
8.4820 USDT |
1,228.3300 |
8.4600 USDT |
8.3500 USDT |
8.6600 USDT |
8.4400 USDT |
| 2025-11-23 |
8.6003 USDT |
3,063.1300 |
8.5100 USDT |
8.4400 USDT |
8.6800 USDT |
8.5700 USDT |
| 2025-11-22 |
8.4447 USDT |
1,648.2000 |
8.5800 USDT |
8.3400 USDT |
8.6400 USDT |
8.4600 USDT |
| 2025-11-21 |
8.6845 USDT |
3,984.4500 |
9.4300 USDT |
8.2200 USDT |
9.5900 USDT |
8.4200 USDT |
| 2025-11-20 |
9.9638 USDT |
2,707.1700 |
9.7600 USDT |
9.7600 USDT |
10.2200 USDT |
9.9200 USDT |