Identifier on Kucoin: KSM-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-04-15 |
37.7415 USDT |
16,286.3799 |
37.3461 USDT |
37.0893 USDT |
38.3644 USDT |
37.2816 USDT |
| 2023-04-14 |
36.4731 USDT |
23,327.5494 |
35.6729 USDT |
35.5019 USDT |
37.7311 USDT |
37.4673 USDT |
| 2023-04-13 |
35.1577 USDT |
20,334.0984 |
34.3814 USDT |
33.9489 USDT |
36.2064 USDT |
35.7406 USDT |
| 2023-04-12 |
33.4972 USDT |
17,652.8432 |
33.7510 USDT |
32.6000 USDT |
34.2247 USDT |
34.2247 USDT |
| 2023-04-11 |
33.7447 USDT |
13,971.9068 |
33.2152 USDT |
32.9695 USDT |
34.6422 USDT |
34.1526 USDT |
| 2023-04-10 |
32.6988 USDT |
8,418.9776 |
32.5626 USDT |
32.2387 USDT |
33.1381 USDT |
33.0892 USDT |
| 2023-04-09 |
32.1633 USDT |
2,347.1853 |
32.3205 USDT |
31.7316 USDT |
32.6538 USDT |
32.4522 USDT |
| 2023-04-08 |
32.5034 USDT |
3,485.3549 |
32.5396 USDT |
32.0464 USDT |
32.9381 USDT |
32.1897 USDT |
| 2023-04-07 |
32.7387 USDT |
11,190.8581 |
33.2266 USDT |
32.1710 USDT |
33.3607 USDT |
32.2785 USDT |
| 2023-04-06 |
33.2927 USDT |
7,454.1580 |
33.9311 USDT |
32.8323 USDT |
33.9511 USDT |
33.3435 USDT |
| 2023-04-05 |
33.8807 USDT |
5,718.6856 |
33.8046 USDT |
33.1315 USDT |
34.4400 USDT |
33.9615 USDT |
| 2023-04-04 |
33.7543 USDT |
7,495.4776 |
33.1439 USDT |
32.6112 USDT |
34.7815 USDT |
33.8106 USDT |
| 2023-04-03 |
32.4808 USDT |
6,853.0155 |
32.7736 USDT |
31.5725 USDT |
33.4683 USDT |
33.4139 USDT |
| 2023-04-02 |
33.2046 USDT |
6,754.3354 |
33.8797 USDT |
32.1652 USDT |
33.9818 USDT |
32.5260 USDT |
| 2023-04-01 |
34.0757 USDT |
6,525.7888 |
34.8987 USDT |
33.5473 USDT |
35.1542 USDT |
33.8241 USDT |
| 2023-03-31 |
34.8998 USDT |
4,849.7691 |
34.2426 USDT |
33.6737 USDT |
35.8000 USDT |
34.9829 USDT |
| 2023-03-30 |
34.6176 USDT |
7,751.1691 |
34.8451 USDT |
33.6153 USDT |
35.8291 USDT |
33.9988 USDT |
| 2023-03-29 |
34.5778 USDT |
5,538.1723 |
33.4148 USDT |
33.2831 USDT |
35.0605 USDT |
35.0006 USDT |
| 2023-03-28 |
32.1628 USDT |
5,432.6169 |
31.8527 USDT |
31.3205 USDT |
33.6401 USDT |
33.4431 USDT |
| 2023-03-27 |
32.3306 USDT |
9,861.4714 |
33.6158 USDT |
31.2600 USDT |
33.9200 USDT |
31.7846 USDT |
| 2023-03-26 |
33.3042 USDT |
3,770.4028 |
32.3940 USDT |
32.1446 USDT |
33.8000 USDT |
33.6947 USDT |
| 2023-03-25 |
32.8823 USDT |
4,766.3971 |
33.4159 USDT |
31.9229 USDT |
33.6519 USDT |
32.4000 USDT |
| 2023-03-24 |
33.9713 USDT |
8,024.9683 |
35.0822 USDT |
32.6163 USDT |
35.4400 USDT |
32.8967 USDT |
| 2023-03-23 |
34.1367 USDT |
8,587.3305 |
33.1211 USDT |
32.5717 USDT |
35.2010 USDT |
35.0604 USDT |
| 2023-03-22 |
33.8473 USDT |
11,588.1472 |
35.3727 USDT |
31.7801 USDT |
35.4273 USDT |
32.8203 USDT |
| 2023-03-21 |
34.3514 USDT |
10,010.2272 |
33.8738 USDT |
33.0711 USDT |
35.5186 USDT |
35.4211 USDT |
| 2023-03-20 |
35.4991 USDT |
9,763.8885 |
36.5352 USDT |
33.7300 USDT |
37.0630 USDT |
33.8782 USDT |
| 2023-03-19 |
36.5634 USDT |
7,724.8663 |
35.4916 USDT |
35.4527 USDT |
37.5133 USDT |
36.6859 USDT |
| 2023-03-18 |
36.9102 USDT |
13,941.1419 |
36.8329 USDT |
35.1481 USDT |
38.0000 USDT |
35.7388 USDT |
| 2023-03-17 |
34.5249 USDT |
13,914.7705 |
32.9477 USDT |
32.4465 USDT |
36.3098 USDT |
35.8525 USDT |
| 2023-03-16 |
32.9399 USDT |
9,756.7193 |
32.9022 USDT |
32.3131 USDT |
33.6809 USDT |
32.9859 USDT |
| 2023-03-15 |
35.2502 USDT |
18,635.0734 |
36.0576 USDT |
32.1719 USDT |
37.6953 USDT |
33.2847 USDT |
| 2023-03-14 |
35.3241 USDT |
18,767.7273 |
33.5564 USDT |
32.8800 USDT |
37.4600 USDT |
36.1391 USDT |
| 2023-03-13 |
32.5877 USDT |
14,478.7036 |
32.4000 USDT |
31.0607 USDT |
33.9860 USDT |
33.8067 USDT |
| 2023-03-12 |
30.4231 USDT |
6,371.7526 |
29.9306 USDT |
29.4665 USDT |
31.8015 USDT |
31.6961 USDT |
| 2023-03-11 |
30.2358 USDT |
14,738.1359 |
32.1887 USDT |
29.1555 USDT |
32.5790 USDT |
29.8213 USDT |
| 2023-03-10 |
30.4642 USDT |
12,491.6588 |
31.7616 USDT |
28.7932 USDT |
31.8886 USDT |
31.7971 USDT |
| 2023-03-09 |
31.8041 USDT |
10,701.6404 |
31.7983 USDT |
30.8757 USDT |
32.5760 USDT |
31.2274 USDT |
| 2023-03-08 |
32.4735 USDT |
3,655.5044 |
33.1073 USDT |
31.5054 USDT |
33.4507 USDT |
32.1411 USDT |
| 2023-03-07 |
33.6454 USDT |
4,569.5666 |
34.6796 USDT |
32.8472 USDT |
35.0512 USDT |
33.3572 USDT |
| 2023-03-06 |
34.8481 USDT |
5,174.1245 |
34.5562 USDT |
33.9918 USDT |
35.3529 USDT |
34.6906 USDT |
| 2023-03-05 |
34.7130 USDT |
4,090.0836 |
34.2015 USDT |
33.6440 USDT |
35.2500 USDT |
34.9653 USDT |
| 2023-03-04 |
33.7615 USDT |
7,169.2366 |
34.0099 USDT |
32.6442 USDT |
34.5002 USDT |
34.2091 USDT |
| 2023-03-03 |
34.0865 USDT |
12,189.9670 |
36.4518 USDT |
32.7352 USDT |
36.4852 USDT |
33.9349 USDT |
| 2023-03-02 |
37.0405 USDT |
3,978.9885 |
38.2058 USDT |
36.1260 USDT |
38.3000 USDT |
36.2833 USDT |
| 2023-03-01 |
37.4218 USDT |
9,135.4844 |
36.1379 USDT |
35.8159 USDT |
38.3373 USDT |
37.4631 USDT |
| 2023-02-28 |
37.5442 USDT |
13,213.4625 |
39.0377 USDT |
36.2668 USDT |
39.1941 USDT |
36.4201 USDT |
| 2023-02-27 |
39.0174 USDT |
8,983.6090 |
39.0976 USDT |
38.0511 USDT |
40.2800 USDT |
38.3561 USDT |
| 2023-02-26 |
38.7890 USDT |
7,908.7284 |
38.0380 USDT |
37.8713 USDT |
39.3399 USDT |
39.1187 USDT |
| 2023-02-25 |
37.8606 USDT |
12,574.0661 |
38.3328 USDT |
36.5800 USDT |
38.6940 USDT |
38.0409 USDT |