Identifier on Kucoin: KSM-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-06-04 |
27.8793 USDT |
2,608.0307 |
27.3558 USDT |
26.9863 USDT |
28.4238 USDT |
27.8313 USDT |
| 2023-06-03 |
26.9351 USDT |
1,664.2632 |
26.5933 USDT |
26.5211 USDT |
27.2175 USDT |
27.0734 USDT |
| 2023-06-02 |
26.6165 USDT |
2,993.0691 |
26.2602 USDT |
25.9202 USDT |
27.2807 USDT |
26.3692 USDT |
| 2023-06-01 |
26.6640 USDT |
2,110.7605 |
26.4535 USDT |
26.1801 USDT |
27.0432 USDT |
26.1801 USDT |
| 2023-05-31 |
25.7927 USDT |
2,223.5706 |
26.1651 USDT |
25.4142 USDT |
26.3788 USDT |
25.9638 USDT |
| 2023-05-30 |
26.1876 USDT |
1,637.9063 |
26.1457 USDT |
25.9113 USDT |
26.5303 USDT |
26.0873 USDT |
| 2023-05-29 |
26.1678 USDT |
1,158.2767 |
26.3044 USDT |
25.8001 USDT |
26.4735 USDT |
26.0443 USDT |
| 2023-05-28 |
25.9894 USDT |
1,947.3304 |
25.6771 USDT |
25.5241 USDT |
26.6782 USDT |
26.3677 USDT |
| 2023-05-27 |
25.2362 USDT |
534.8837 |
25.2954 USDT |
24.9400 USDT |
25.3621 USDT |
25.2311 USDT |
| 2023-05-26 |
25.2142 USDT |
889.4882 |
25.2554 USDT |
24.9854 USDT |
25.3747 USDT |
25.3542 USDT |
| 2023-05-25 |
25.0676 USDT |
1,137.9484 |
25.0801 USDT |
24.5000 USDT |
25.4314 USDT |
25.2904 USDT |
| 2023-05-24 |
24.9468 USDT |
1,786.3166 |
25.4908 USDT |
24.4001 USDT |
25.5461 USDT |
25.0157 USDT |
| 2023-05-23 |
25.5443 USDT |
1,484.9211 |
25.1850 USDT |
25.0272 USDT |
25.8939 USDT |
25.5015 USDT |
| 2023-05-22 |
25.1563 USDT |
1,341.3601 |
25.1870 USDT |
24.7843 USDT |
25.3843 USDT |
25.2706 USDT |
| 2023-05-21 |
25.5318 USDT |
1,009.9896 |
25.9422 USDT |
25.1066 USDT |
25.9851 USDT |
25.2212 USDT |
| 2023-05-20 |
25.6418 USDT |
2,192.4196 |
25.3328 USDT |
25.2143 USDT |
26.1837 USDT |
25.9967 USDT |
| 2023-05-19 |
25.4869 USDT |
2,433.3060 |
25.5984 USDT |
25.1992 USDT |
25.7341 USDT |
25.3794 USDT |
| 2023-05-18 |
25.7454 USDT |
3,502.4514 |
26.3652 USDT |
25.2320 USDT |
26.3652 USDT |
25.4294 USDT |
| 2023-05-17 |
25.7940 USDT |
1,926.3817 |
25.8639 USDT |
25.1643 USDT |
26.3737 USDT |
26.3125 USDT |
| 2023-05-16 |
25.6304 USDT |
5,327.7925 |
25.6649 USDT |
25.3239 USDT |
25.9161 USDT |
25.3747 USDT |
| 2023-05-15 |
25.7204 USDT |
4,611.6203 |
25.5047 USDT |
25.0944 USDT |
26.0797 USDT |
25.7427 USDT |
| 2023-05-14 |
25.2107 USDT |
6,663.3171 |
24.9189 USDT |
24.6497 USDT |
25.7432 USDT |
25.4513 USDT |
| 2023-05-13 |
24.9711 USDT |
2,939.7897 |
25.3555 USDT |
24.7511 USDT |
25.3641 USDT |
24.8921 USDT |
| 2023-05-12 |
24.5898 USDT |
17,574.5622 |
25.1056 USDT |
23.9999 USDT |
26.2000 USDT |
24.7511 USDT |
| 2023-05-11 |
25.1415 USDT |
9,825.0288 |
26.3736 USDT |
24.1844 USDT |
26.3736 USDT |
25.1366 USDT |
| 2023-05-10 |
25.9654 USDT |
17,922.2595 |
25.8606 USDT |
24.9108 USDT |
28.8000 USDT |
26.3119 USDT |
| 2023-05-09 |
25.6887 USDT |
3,107.2176 |
25.6289 USDT |
25.4000 USDT |
25.9346 USDT |
25.8787 USDT |
| 2023-05-08 |
26.1801 USDT |
16,037.1693 |
27.5429 USDT |
24.5022 USDT |
28.9162 USDT |
25.6152 USDT |
| 2023-05-07 |
27.6264 USDT |
3,403.0139 |
27.7989 USDT |
27.3031 USDT |
28.0163 USDT |
27.7773 USDT |
| 2023-05-06 |
28.3942 USDT |
8,632.3850 |
29.1089 USDT |
27.2310 USDT |
29.2087 USDT |
27.7211 USDT |
| 2023-05-05 |
28.7306 USDT |
4,642.2677 |
28.8883 USDT |
28.1815 USDT |
29.2182 USDT |
28.7921 USDT |
| 2023-05-04 |
28.9551 USDT |
3,825.3101 |
29.3654 USDT |
28.5764 USDT |
29.4414 USDT |
28.7621 USDT |
| 2023-05-03 |
28.6955 USDT |
11,502.4101 |
29.1793 USDT |
27.9391 USDT |
29.5545 USDT |
29.4875 USDT |
| 2023-05-02 |
28.8675 USDT |
14,040.5397 |
28.9926 USDT |
28.4762 USDT |
29.1767 USDT |
29.0720 USDT |
| 2023-05-01 |
29.9173 USDT |
11,945.3529 |
30.9368 USDT |
28.8012 USDT |
31.0886 USDT |
29.0309 USDT |
| 2023-04-30 |
31.2077 USDT |
5,962.6258 |
31.5966 USDT |
30.6092 USDT |
31.6500 USDT |
31.1972 USDT |
| 2023-04-29 |
31.3676 USDT |
5,819.6103 |
30.8799 USDT |
30.7491 USDT |
31.6982 USDT |
31.5485 USDT |
| 2023-04-28 |
30.6438 USDT |
3,151.3522 |
31.0482 USDT |
30.1163 USDT |
31.0941 USDT |
30.7354 USDT |
| 2023-04-27 |
30.9001 USDT |
7,575.5595 |
30.3934 USDT |
30.3459 USDT |
31.4435 USDT |
30.9366 USDT |
| 2023-04-26 |
30.8620 USDT |
19,792.4347 |
31.0359 USDT |
28.7784 USDT |
32.3283 USDT |
30.2226 USDT |
| 2023-04-25 |
30.0054 USDT |
6,587.9982 |
30.1387 USDT |
29.4605 USDT |
31.0607 USDT |
30.9108 USDT |
| 2023-04-24 |
30.1989 USDT |
5,342.6585 |
30.2668 USDT |
29.5791 USDT |
30.7211 USDT |
30.1648 USDT |
| 2023-04-23 |
30.1320 USDT |
7,141.4348 |
30.6708 USDT |
29.4160 USDT |
30.8501 USDT |
29.8915 USDT |
| 2023-04-22 |
30.1733 USDT |
4,719.0738 |
29.9350 USDT |
29.7643 USDT |
30.7060 USDT |
30.5162 USDT |
| 2023-04-21 |
30.7505 USDT |
14,243.4527 |
31.7524 USDT |
29.3676 USDT |
32.1012 USDT |
29.6425 USDT |
| 2023-04-20 |
33.3422 USDT |
13,812.1178 |
33.7390 USDT |
31.4041 USDT |
34.5352 USDT |
31.7301 USDT |
| 2023-04-19 |
35.0315 USDT |
15,514.2283 |
37.1900 USDT |
33.2380 USDT |
37.2634 USDT |
34.0322 USDT |
| 2023-04-18 |
36.9140 USDT |
11,696.7886 |
36.0869 USDT |
35.6425 USDT |
37.5706 USDT |
36.8451 USDT |
| 2023-04-17 |
36.2260 USDT |
15,685.1515 |
37.5629 USDT |
35.6482 USDT |
37.6282 USDT |
36.0638 USDT |
| 2023-04-16 |
37.0520 USDT |
12,527.3449 |
37.4074 USDT |
36.4824 USDT |
37.8923 USDT |
37.5907 USDT |