Identifier on Kucoin: KSM-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-07-24 |
22.9188 USDT |
3,453.5970 |
23.4958 USDT |
22.1014 USDT |
23.6640 USDT |
22.6440 USDT |
| 2023-07-23 |
23.3331 USDT |
1,997.7220 |
22.9698 USDT |
22.7689 USDT |
23.7348 USDT |
23.6653 USDT |
| 2023-07-22 |
23.5232 USDT |
2,286.6380 |
23.4565 USDT |
23.2355 USDT |
23.7500 USDT |
23.2425 USDT |
| 2023-07-21 |
23.4773 USDT |
2,460.8489 |
23.3465 USDT |
23.1764 USDT |
23.9601 USDT |
23.4021 USDT |
| 2023-07-20 |
23.9870 USDT |
6,094.0240 |
23.9297 USDT |
23.1956 USDT |
24.2714 USDT |
23.3659 USDT |
| 2023-07-19 |
24.1746 USDT |
2,079.7079 |
24.1055 USDT |
23.8500 USDT |
24.5552 USDT |
24.1999 USDT |
| 2023-07-18 |
24.0257 USDT |
2,328.1463 |
24.4949 USDT |
23.5853 USDT |
24.7099 USDT |
24.1050 USDT |
| 2023-07-17 |
24.2163 USDT |
1,643.2250 |
23.8635 USDT |
23.7500 USDT |
24.6599 USDT |
24.2704 USDT |
| 2023-07-16 |
24.3841 USDT |
1,210.4908 |
24.6646 USDT |
23.7635 USDT |
24.7639 USDT |
23.9440 USDT |
| 2023-07-15 |
24.6994 USDT |
2,088.4018 |
24.8166 USDT |
24.2549 USDT |
25.1396 USDT |
24.5887 USDT |
| 2023-07-14 |
25.1465 USDT |
5,145.2782 |
25.7276 USDT |
24.0382 USDT |
26.1169 USDT |
24.6000 USDT |
| 2023-07-13 |
24.7713 USDT |
3,706.1058 |
24.0649 USDT |
23.6119 USDT |
25.6928 USDT |
25.4130 USDT |
| 2023-07-12 |
23.9976 USDT |
5,169.3246 |
23.8039 USDT |
23.4675 USDT |
24.2987 USDT |
23.8840 USDT |
| 2023-07-11 |
23.7391 USDT |
1,395.9204 |
23.8103 USDT |
23.4754 USDT |
23.9632 USDT |
23.5079 USDT |
| 2023-07-10 |
23.5784 USDT |
3,266.2890 |
23.7537 USDT |
23.0226 USDT |
24.1842 USDT |
24.0843 USDT |
| 2023-07-09 |
24.0097 USDT |
695.0820 |
24.1132 USDT |
23.6495 USDT |
24.4068 USDT |
23.9627 USDT |
| 2023-07-08 |
24.2607 USDT |
890.4924 |
24.3570 USDT |
23.7774 USDT |
24.4939 USDT |
23.8413 USDT |
| 2023-07-07 |
24.2264 USDT |
2,058.3322 |
24.0088 USDT |
23.7359 USDT |
24.5573 USDT |
24.2150 USDT |
| 2023-07-06 |
25.0217 USDT |
2,404.5416 |
24.9326 USDT |
24.1715 USDT |
25.9314 USDT |
24.7954 USDT |
| 2023-07-05 |
25.0166 USDT |
3,420.2927 |
25.3363 USDT |
24.2849 USDT |
25.9261 USDT |
24.7315 USDT |
| 2023-07-04 |
25.6774 USDT |
4,088.6851 |
26.4993 USDT |
25.0318 USDT |
26.5961 USDT |
25.2589 USDT |
| 2023-07-03 |
26.8603 USDT |
3,630.1987 |
26.3569 USDT |
26.2268 USDT |
27.3869 USDT |
26.5883 USDT |
| 2023-07-02 |
25.9498 USDT |
4,305.3453 |
26.2672 USDT |
25.4572 USDT |
26.5914 USDT |
26.3246 USDT |
| 2023-07-01 |
26.1718 USDT |
5,622.9698 |
25.2863 USDT |
24.9876 USDT |
26.8776 USDT |
26.1551 USDT |
| 2023-06-30 |
25.1507 USDT |
4,805.5430 |
25.0805 USDT |
23.2352 USDT |
26.0362 USDT |
24.9622 USDT |
| 2023-06-29 |
24.7984 USDT |
2,431.3182 |
24.6000 USDT |
24.3232 USDT |
25.3296 USDT |
25.0221 USDT |
| 2023-06-28 |
24.9074 USDT |
6,358.6581 |
25.9005 USDT |
23.6536 USDT |
25.9005 USDT |
23.8666 USDT |
| 2023-06-27 |
25.4051 USDT |
5,430.9713 |
24.5000 USDT |
24.4648 USDT |
26.4000 USDT |
25.8469 USDT |
| 2023-06-26 |
25.0051 USDT |
4,746.9159 |
25.8592 USDT |
24.1932 USDT |
25.9021 USDT |
24.3112 USDT |
| 2023-06-25 |
25.7305 USDT |
9,691.2939 |
24.4430 USDT |
24.4430 USDT |
26.2301 USDT |
25.9262 USDT |
| 2023-06-24 |
24.4741 USDT |
3,758.5993 |
24.3403 USDT |
23.9033 USDT |
24.9812 USDT |
24.1148 USDT |
| 2023-06-23 |
24.3788 USDT |
2,506.8439 |
23.5537 USDT |
23.5537 USDT |
24.9000 USDT |
24.1982 USDT |
| 2023-06-22 |
24.1744 USDT |
3,670.7620 |
24.0096 USDT |
23.5047 USDT |
24.7784 USDT |
23.8749 USDT |
| 2023-06-21 |
23.9411 USDT |
4,046.0113 |
23.7113 USDT |
23.6038 USDT |
24.4531 USDT |
24.0012 USDT |
| 2023-06-20 |
23.1855 USDT |
2,444.5083 |
23.1056 USDT |
22.6120 USDT |
23.8678 USDT |
23.8678 USDT |
| 2023-06-19 |
22.7889 USDT |
5,414.4581 |
22.6859 USDT |
22.5440 USDT |
23.0742 USDT |
22.8465 USDT |
| 2023-06-18 |
22.9236 USDT |
2,240.2173 |
22.8678 USDT |
22.3211 USDT |
23.4111 USDT |
22.6659 USDT |
| 2023-06-17 |
22.8555 USDT |
3,437.4407 |
22.1147 USDT |
21.9076 USDT |
23.2598 USDT |
22.9371 USDT |
| 2023-06-16 |
21.2164 USDT |
5,203.5706 |
20.8070 USDT |
20.5885 USDT |
22.0614 USDT |
22.0063 USDT |
| 2023-06-15 |
20.7755 USDT |
12,118.5437 |
21.1655 USDT |
20.3400 USDT |
21.3833 USDT |
20.9296 USDT |
| 2023-06-14 |
21.9252 USDT |
10,913.3884 |
22.4089 USDT |
20.8860 USDT |
22.5733 USDT |
21.1632 USDT |
| 2023-06-13 |
22.4262 USDT |
9,197.4275 |
22.6741 USDT |
21.9693 USDT |
23.1343 USDT |
22.1583 USDT |
| 2023-06-12 |
22.1411 USDT |
3,786.1122 |
21.8922 USDT |
21.4721 USDT |
22.9384 USDT |
22.6505 USDT |
| 2023-06-11 |
21.8036 USDT |
3,783.8461 |
21.7165 USDT |
21.4315 USDT |
22.1767 USDT |
21.9879 USDT |
| 2023-06-10 |
21.6939 USDT |
22,521.2360 |
25.2900 USDT |
19.7237 USDT |
25.2900 USDT |
21.2472 USDT |
| 2023-06-09 |
25.7445 USDT |
1,986.1361 |
25.8280 USDT |
25.0938 USDT |
26.1024 USDT |
25.1225 USDT |
| 2023-06-08 |
25.8557 USDT |
2,065.9520 |
26.0829 USDT |
25.3871 USDT |
26.4882 USDT |
25.7354 USDT |
| 2023-06-07 |
26.7896 USDT |
2,679.6816 |
27.1541 USDT |
25.8270 USDT |
27.7270 USDT |
26.0538 USDT |
| 2023-06-06 |
26.3182 USDT |
2,900.4523 |
25.6334 USDT |
25.4148 USDT |
27.0999 USDT |
27.0632 USDT |
| 2023-06-05 |
26.4959 USDT |
5,497.5861 |
27.6354 USDT |
24.8273 USDT |
28.2379 USDT |
25.3747 USDT |