Identifier on Kucoin: KSM-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-02-24 |
39.8200 USDT |
19,553.0512 |
41.5592 USDT |
37.6400 USDT |
42.0704 USDT |
38.2050 USDT |
| 2023-02-23 |
41.6786 USDT |
12,981.4372 |
41.3811 USDT |
40.6642 USDT |
42.8851 USDT |
41.1321 USDT |
| 2023-02-22 |
41.5359 USDT |
20,320.1259 |
43.8104 USDT |
40.2064 USDT |
43.9373 USDT |
40.6107 USDT |
| 2023-02-21 |
44.7792 USDT |
24,712.1276 |
45.2753 USDT |
40.2000 USDT |
47.1093 USDT |
43.4468 USDT |
| 2023-02-20 |
44.8567 USDT |
10,981.3364 |
45.5573 USDT |
43.8261 USDT |
45.7058 USDT |
44.7244 USDT |
| 2023-02-19 |
45.7574 USDT |
33,179.2213 |
43.0287 USDT |
42.7165 USDT |
49.4525 USDT |
45.6678 USDT |
| 2023-02-18 |
43.4424 USDT |
25,655.9677 |
42.9396 USDT |
42.4203 USDT |
44.5300 USDT |
42.8010 USDT |
| 2023-02-17 |
40.5684 USDT |
58,193.7285 |
37.0975 USDT |
35.3800 USDT |
44.4738 USDT |
43.3888 USDT |
| 2023-02-16 |
37.6054 USDT |
22,138.7822 |
36.9505 USDT |
35.7804 USDT |
39.7909 USDT |
39.2000 USDT |
| 2023-02-15 |
34.8956 USDT |
12,956.7641 |
33.7631 USDT |
33.3000 USDT |
39.9718 USDT |
36.4902 USDT |
| 2023-02-14 |
32.5901 USDT |
9,220.4679 |
32.3283 USDT |
31.8250 USDT |
33.5000 USDT |
33.5000 USDT |
| 2023-02-13 |
31.2220 USDT |
10,409.1476 |
31.9100 USDT |
30.0922 USDT |
32.2360 USDT |
31.9154 USDT |
| 2023-02-12 |
32.6462 USDT |
8,983.3324 |
32.6303 USDT |
31.2000 USDT |
33.2864 USDT |
31.7000 USDT |
| 2023-02-11 |
32.1124 USDT |
3,960.0752 |
31.6900 USDT |
31.4194 USDT |
32.6656 USDT |
32.1255 USDT |
| 2023-02-10 |
32.5485 USDT |
9,922.9676 |
33.2440 USDT |
31.7316 USDT |
33.3692 USDT |
32.3967 USDT |
| 2023-02-09 |
35.6506 USDT |
25,817.6599 |
37.2351 USDT |
32.9677 USDT |
37.8000 USDT |
33.7190 USDT |
| 2023-02-08 |
36.1435 USDT |
11,330.7145 |
37.2329 USDT |
34.2604 USDT |
37.5430 USDT |
35.2334 USDT |
| 2023-02-07 |
35.8630 USDT |
9,729.2437 |
35.1257 USDT |
35.0002 USDT |
36.8807 USDT |
36.8203 USDT |
| 2023-02-06 |
35.9897 USDT |
5,510.4768 |
35.9563 USDT |
35.3016 USDT |
36.4221 USDT |
36.1542 USDT |
| 2023-02-05 |
37.2887 USDT |
14,132.4793 |
38.0517 USDT |
35.6834 USDT |
38.6304 USDT |
35.7919 USDT |
| 2023-02-04 |
38.2361 USDT |
9,517.7749 |
38.1369 USDT |
37.4685 USDT |
38.7736 USDT |
38.5510 USDT |
| 2023-02-03 |
37.7194 USDT |
13,194.8440 |
36.8345 USDT |
36.5271 USDT |
38.5412 USDT |
37.8203 USDT |
| 2023-02-02 |
37.1727 USDT |
9,913.9803 |
36.5910 USDT |
36.4417 USDT |
38.2925 USDT |
37.8655 USDT |
| 2023-02-01 |
34.9442 USDT |
6,810.4636 |
35.3933 USDT |
33.7688 USDT |
35.7852 USDT |
35.3922 USDT |
| 2023-01-31 |
35.1439 USDT |
10,925.2459 |
34.1257 USDT |
33.9142 USDT |
35.8467 USDT |
35.5163 USDT |
| 2023-01-30 |
35.0616 USDT |
14,139.8307 |
37.2006 USDT |
33.0000 USDT |
37.6772 USDT |
33.8312 USDT |
| 2023-01-29 |
36.6544 USDT |
8,004.0148 |
36.1625 USDT |
35.6315 USDT |
37.0693 USDT |
36.8165 USDT |
| 2023-01-28 |
36.9773 USDT |
12,031.8378 |
36.5840 USDT |
35.8160 USDT |
37.7489 USDT |
36.4110 USDT |
| 2023-01-27 |
35.5037 USDT |
17,166.2125 |
34.5214 USDT |
33.6153 USDT |
36.8229 USDT |
36.5297 USDT |
| 2023-01-26 |
34.6470 USDT |
10,140.8750 |
34.8682 USDT |
33.6153 USDT |
35.4220 USDT |
34.3781 USDT |
| 2023-01-25 |
33.4847 USDT |
14,320.8641 |
33.1647 USDT |
32.1686 USDT |
34.8424 USDT |
34.8424 USDT |
| 2023-01-24 |
35.3316 USDT |
14,634.5103 |
35.7217 USDT |
32.5205 USDT |
36.2949 USDT |
33.2545 USDT |
| 2023-01-23 |
35.4088 USDT |
14,837.6689 |
34.7780 USDT |
34.6239 USDT |
36.0134 USDT |
35.4385 USDT |
| 2023-01-22 |
35.2749 USDT |
14,756.4897 |
34.3478 USDT |
34.2291 USDT |
36.3382 USDT |
34.5686 USDT |
| 2023-01-21 |
35.5485 USDT |
26,454.7639 |
36.1875 USDT |
34.2741 USDT |
37.1216 USDT |
34.5185 USDT |
| 2023-01-20 |
34.7458 USDT |
17,561.1954 |
33.5739 USDT |
33.0694 USDT |
36.3768 USDT |
36.0367 USDT |
| 2023-01-19 |
33.8602 USDT |
9,989.8117 |
34.2587 USDT |
32.9835 USDT |
35.0389 USDT |
34.0622 USDT |
| 2023-01-18 |
34.1583 USDT |
26,850.3750 |
34.3914 USDT |
31.5696 USDT |
35.5241 USDT |
33.7710 USDT |
| 2023-01-17 |
34.4899 USDT |
34,954.1182 |
32.1980 USDT |
31.6102 USDT |
36.9350 USDT |
34.6905 USDT |
| 2023-01-16 |
31.6453 USDT |
21,194.9931 |
31.2568 USDT |
30.3737 USDT |
32.5169 USDT |
31.7880 USDT |
| 2023-01-15 |
30.7629 USDT |
16,849.2146 |
31.2793 USDT |
29.7940 USDT |
31.4931 USDT |
31.3216 USDT |
| 2023-01-14 |
31.4446 USDT |
27,144.5519 |
29.0370 USDT |
28.9887 USDT |
33.8501 USDT |
31.0938 USDT |
| 2023-01-13 |
28.0744 USDT |
4,553.6759 |
28.4028 USDT |
27.5663 USDT |
28.5450 USDT |
28.4500 USDT |
| 2023-01-12 |
27.5087 USDT |
12,027.5883 |
27.2808 USDT |
26.7760 USDT |
28.5450 USDT |
28.2876 USDT |
| 2023-01-11 |
26.4497 USDT |
4,617.7540 |
26.6463 USDT |
26.0501 USDT |
26.7640 USDT |
26.3033 USDT |
| 2023-01-10 |
26.3733 USDT |
8,312.3330 |
26.0088 USDT |
25.4283 USDT |
26.8937 USDT |
26.4064 USDT |
| 2023-01-09 |
26.0127 USDT |
9,496.6819 |
25.3432 USDT |
25.2215 USDT |
26.6414 USDT |
25.7200 USDT |
| 2023-01-08 |
24.4206 USDT |
3,434.5065 |
24.3786 USDT |
23.9694 USDT |
24.8255 USDT |
24.7045 USDT |
| 2023-01-07 |
24.7197 USDT |
3,184.2991 |
25.0055 USDT |
24.2635 USDT |
25.2511 USDT |
24.4227 USDT |
| 2023-01-06 |
24.4665 USDT |
5,142.7327 |
24.7071 USDT |
23.9054 USDT |
25.1948 USDT |
24.9697 USDT |