Identifier on Kucoin: KSM-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-01-05 |
24.5489 USDT |
9,759.9484 |
24.3427 USDT |
24.0717 USDT |
24.9852 USDT |
24.8270 USDT |
| 2023-01-04 |
23.8912 USDT |
14,018.3839 |
23.1560 USDT |
23.1560 USDT |
24.7841 USDT |
24.7195 USDT |
| 2023-01-03 |
22.7222 USDT |
6,564.8345 |
22.6666 USDT |
22.3821 USDT |
23.1813 USDT |
22.7010 USDT |
| 2023-01-02 |
22.1875 USDT |
11,583.5889 |
22.4600 USDT |
21.5884 USDT |
22.9541 USDT |
22.8248 USDT |
| 2023-01-01 |
22.6458 USDT |
6,733.9150 |
23.0868 USDT |
22.1000 USDT |
23.2560 USDT |
22.4082 USDT |
| 2022-12-31 |
23.8223 USDT |
3,891.3510 |
24.5647 USDT |
23.1237 USDT |
24.6450 USDT |
23.1752 USDT |
| 2022-12-30 |
24.8273 USDT |
2,773.8020 |
25.6495 USDT |
24.3799 USDT |
25.6495 USDT |
24.5000 USDT |
| 2022-12-29 |
25.2909 USDT |
5,265.6435 |
24.7536 USDT |
24.5539 USDT |
25.7260 USDT |
25.2202 USDT |
| 2022-12-28 |
24.9635 USDT |
4,254.7338 |
25.4633 USDT |
24.3377 USDT |
25.6821 USDT |
25.2286 USDT |
| 2022-12-27 |
25.4870 USDT |
4,601.2845 |
25.6669 USDT |
24.8653 USDT |
26.0600 USDT |
25.0334 USDT |
| 2022-12-26 |
25.2375 USDT |
3,657.8028 |
25.0117 USDT |
24.8859 USDT |
25.5890 USDT |
25.4550 USDT |
| 2022-12-25 |
25.0415 USDT |
2,670.2814 |
24.9900 USDT |
24.5489 USDT |
25.4007 USDT |
24.8605 USDT |
| 2022-12-24 |
25.2176 USDT |
2,495.0585 |
25.3175 USDT |
25.0378 USDT |
25.3912 USDT |
25.0378 USDT |
| 2022-12-23 |
25.1231 USDT |
2,766.5761 |
24.9084 USDT |
24.7701 USDT |
25.3949 USDT |
25.2693 USDT |
| 2022-12-22 |
24.5471 USDT |
1,981.3275 |
24.4950 USDT |
24.2527 USDT |
24.8951 USDT |
24.3858 USDT |
| 2022-12-21 |
24.4372 USDT |
2,778.8559 |
24.7827 USDT |
24.0898 USDT |
24.7990 USDT |
24.4391 USDT |
| 2022-12-20 |
24.7542 USDT |
3,574.8353 |
24.2086 USDT |
24.0590 USDT |
25.1470 USDT |
24.6063 USDT |
| 2022-12-19 |
25.2955 USDT |
1,857.2423 |
25.3910 USDT |
24.7418 USDT |
25.8174 USDT |
25.1879 USDT |
| 2022-12-18 |
25.3334 USDT |
4,173.2297 |
25.5710 USDT |
24.8721 USDT |
25.7829 USDT |
25.4577 USDT |
| 2022-12-17 |
24.8516 USDT |
5,795.4106 |
24.5287 USDT |
23.9446 USDT |
25.6000 USDT |
25.4542 USDT |
| 2022-12-16 |
26.8819 USDT |
3,091.4876 |
27.3573 USDT |
26.0704 USDT |
27.7564 USDT |
26.3406 USDT |
| 2022-12-15 |
27.4215 USDT |
3,465.6440 |
27.5408 USDT |
26.8983 USDT |
27.7886 USDT |
27.3277 USDT |
| 2022-12-14 |
28.4741 USDT |
3,896.3583 |
28.8572 USDT |
27.4453 USDT |
29.0880 USDT |
27.9209 USDT |
| 2022-12-13 |
28.5184 USDT |
9,511.8388 |
28.8904 USDT |
27.6003 USDT |
29.1937 USDT |
28.6038 USDT |
| 2022-12-12 |
28.6896 USDT |
6,454.6572 |
29.5620 USDT |
28.1580 USDT |
29.6025 USDT |
28.7755 USDT |
| 2022-12-11 |
30.1379 USDT |
2,531.4280 |
29.7380 USDT |
29.6630 USDT |
30.6653 USDT |
30.2491 USDT |
| 2022-12-10 |
29.6675 USDT |
4,444.5081 |
29.2763 USDT |
29.2233 USDT |
29.9530 USDT |
29.6646 USDT |
| 2022-12-09 |
29.4528 USDT |
1,592.5096 |
29.8892 USDT |
29.0601 USDT |
29.9703 USDT |
29.0772 USDT |
| 2022-12-08 |
29.6522 USDT |
3,035.2876 |
29.3149 USDT |
29.1042 USDT |
30.5490 USDT |
29.4838 USDT |
| 2022-12-07 |
30.1008 USDT |
3,623.4608 |
30.5629 USDT |
29.3728 USDT |
31.0305 USDT |
29.6430 USDT |
| 2022-12-06 |
31.4163 USDT |
8,393.3608 |
31.0016 USDT |
30.6900 USDT |
31.8432 USDT |
30.9100 USDT |
| 2022-12-05 |
30.5009 USDT |
4,308.2864 |
29.4386 USDT |
29.4306 USDT |
31.2800 USDT |
30.4290 USDT |
| 2022-12-04 |
29.1445 USDT |
1,118.5416 |
29.3955 USDT |
28.5896 USDT |
29.6545 USDT |
29.1540 USDT |
| 2022-12-03 |
30.2238 USDT |
4,189.7211 |
30.7627 USDT |
29.8063 USDT |
30.8617 USDT |
29.9244 USDT |
| 2022-12-02 |
30.2541 USDT |
4,219.2399 |
29.9720 USDT |
29.2883 USDT |
31.0877 USDT |
30.7947 USDT |
| 2022-12-01 |
29.8799 USDT |
4,830.6233 |
29.8353 USDT |
29.2574 USDT |
30.8546 USDT |
30.0937 USDT |
| 2022-11-30 |
28.3193 USDT |
10,662.3976 |
26.8370 USDT |
26.8124 USDT |
29.7450 USDT |
29.4307 USDT |
| 2022-11-29 |
26.5152 USDT |
1,745.9574 |
25.5810 USDT |
25.3776 USDT |
27.1235 USDT |
26.5909 USDT |
| 2022-11-28 |
25.3864 USDT |
5,594.4394 |
25.8116 USDT |
24.8220 USDT |
26.0703 USDT |
25.4133 USDT |
| 2022-11-27 |
26.7785 USDT |
2,888.3537 |
26.6735 USDT |
26.2829 USDT |
27.2924 USDT |
26.5468 USDT |
| 2022-11-26 |
26.7048 USDT |
3,565.9514 |
26.2886 USDT |
26.2523 USDT |
27.0693 USDT |
26.6799 USDT |
| 2022-11-25 |
26.5487 USDT |
3,967.2816 |
26.4656 USDT |
25.8047 USDT |
26.9641 USDT |
26.5343 USDT |
| 2022-11-24 |
26.2277 USDT |
3,428.1298 |
26.3312 USDT |
25.7500 USDT |
26.8159 USDT |
26.4815 USDT |
| 2022-11-23 |
25.8896 USDT |
5,960.2738 |
25.6500 USDT |
25.2349 USDT |
26.4508 USDT |
26.1025 USDT |
| 2022-11-22 |
24.0518 USDT |
4,947.1887 |
24.2163 USDT |
23.3028 USDT |
25.0907 USDT |
24.9100 USDT |
| 2022-11-21 |
23.2646 USDT |
5,408.1781 |
23.4400 USDT |
22.6456 USDT |
24.2920 USDT |
23.7298 USDT |
| 2022-11-20 |
24.6982 USDT |
5,102.7720 |
24.6288 USDT |
24.2864 USDT |
25.5000 USDT |
24.6067 USDT |
| 2022-11-19 |
24.0574 USDT |
2,074.0996 |
23.9371 USDT |
23.5901 USDT |
24.6610 USDT |
24.6174 USDT |
| 2022-11-18 |
24.3964 USDT |
1,808.4157 |
24.2337 USDT |
23.7605 USDT |
24.9308 USDT |
23.8151 USDT |
| 2022-11-17 |
24.5565 USDT |
2,668.3412 |
24.7188 USDT |
24.0000 USDT |
25.0232 USDT |
24.2907 USDT |