Identifier on Kucoin: KSM-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-11-16 |
24.8939 USDT |
3,418.4701 |
25.0302 USDT |
24.2235 USDT |
25.5111 USDT |
24.7255 USDT |
| 2022-11-15 |
24.7888 USDT |
2,977.2108 |
24.3218 USDT |
23.9135 USDT |
25.8223 USDT |
25.1439 USDT |
| 2022-11-14 |
22.7372 USDT |
13,705.4364 |
23.1319 USDT |
21.2397 USDT |
24.0999 USDT |
23.9191 USDT |
| 2022-11-13 |
23.8713 USDT |
9,596.1044 |
24.1347 USDT |
22.8462 USDT |
25.7804 USDT |
23.0914 USDT |
| 2022-11-12 |
24.7559 USDT |
4,586.4357 |
26.2434 USDT |
24.1000 USDT |
26.2851 USDT |
24.4147 USDT |
| 2022-11-11 |
26.7415 USDT |
5,439.2853 |
28.1996 USDT |
25.0764 USDT |
28.5545 USDT |
25.3710 USDT |
| 2022-11-10 |
26.9983 USDT |
15,277.0275 |
24.5827 USDT |
24.1232 USDT |
29.0575 USDT |
28.4668 USDT |
| 2022-11-09 |
27.2593 USDT |
16,555.4228 |
30.0506 USDT |
24.7098 USDT |
30.2900 USDT |
25.3985 USDT |
| 2022-11-08 |
31.7052 USDT |
33,331.5337 |
35.6203 USDT |
25.9110 USDT |
36.1700 USDT |
28.9111 USDT |
| 2022-11-07 |
36.0150 USDT |
8,839.4105 |
36.1027 USDT |
34.5589 USDT |
36.8405 USDT |
36.6000 USDT |
| 2022-11-06 |
38.1188 USDT |
15,151.3782 |
38.7328 USDT |
37.1499 USDT |
39.0327 USDT |
38.1578 USDT |
| 2022-11-05 |
37.6744 USDT |
29,995.7168 |
36.3830 USDT |
36.1829 USDT |
39.7590 USDT |
38.8730 USDT |
| 2022-11-04 |
35.1853 USDT |
21,377.4068 |
33.6521 USDT |
33.4047 USDT |
36.3180 USDT |
36.3180 USDT |
| 2022-11-03 |
33.6927 USDT |
12,635.5393 |
32.5000 USDT |
32.4420 USDT |
34.2462 USDT |
33.4569 USDT |
| 2022-11-02 |
33.1112 USDT |
18,360.3755 |
33.9161 USDT |
31.8416 USDT |
34.2885 USDT |
32.3453 USDT |
| 2022-11-01 |
34.4785 USDT |
14,256.5590 |
34.9028 USDT |
33.7751 USDT |
35.3360 USDT |
33.9303 USDT |
| 2022-10-31 |
35.9144 USDT |
11,026.7565 |
36.5772 USDT |
35.1008 USDT |
37.1993 USDT |
35.2657 USDT |
| 2022-10-30 |
36.4995 USDT |
4,718.6515 |
35.9526 USDT |
35.6512 USDT |
37.2340 USDT |
36.4042 USDT |
| 2022-10-29 |
36.0819 USDT |
8,115.1545 |
35.3371 USDT |
35.2999 USDT |
36.6987 USDT |
35.8009 USDT |
| 2022-10-28 |
34.9451 USDT |
3,989.6640 |
34.8705 USDT |
34.2485 USDT |
35.6997 USDT |
35.4817 USDT |
| 2022-10-27 |
35.9967 USDT |
6,109.3779 |
35.9671 USDT |
34.7133 USDT |
37.2973 USDT |
34.9763 USDT |
| 2022-10-26 |
35.4143 USDT |
5,470.4045 |
34.9622 USDT |
34.7615 USDT |
35.9692 USDT |
35.5101 USDT |
| 2022-10-25 |
35.6650 USDT |
4,994.7862 |
34.1751 USDT |
34.1267 USDT |
36.4155 USDT |
35.6043 USDT |
| 2022-10-24 |
34.3243 USDT |
6,312.8343 |
34.8642 USDT |
33.3600 USDT |
35.0668 USDT |
34.0593 USDT |
| 2022-10-23 |
34.1817 USDT |
3,023.1928 |
34.5702 USDT |
33.5144 USDT |
34.9379 USDT |
34.1935 USDT |
| 2022-10-22 |
34.7667 USDT |
2,078.9597 |
35.0499 USDT |
34.3840 USDT |
35.2776 USDT |
34.5000 USDT |
| 2022-10-21 |
35.0531 USDT |
6,513.8294 |
35.9280 USDT |
34.3000 USDT |
36.0921 USDT |
35.0463 USDT |
| 2022-10-20 |
37.0193 USDT |
4,017.7366 |
37.0507 USDT |
35.5363 USDT |
38.1589 USDT |
35.9671 USDT |
| 2022-10-19 |
37.6670 USDT |
3,120.8798 |
37.6522 USDT |
36.9392 USDT |
38.2853 USDT |
37.8391 USDT |
| 2022-10-18 |
37.6940 USDT |
4,189.7443 |
38.1031 USDT |
37.1570 USDT |
38.4024 USDT |
37.5014 USDT |
| 2022-10-17 |
38.5466 USDT |
5,919.4935 |
38.6380 USDT |
37.5580 USDT |
40.0542 USDT |
37.9114 USDT |
| 2022-10-16 |
39.2705 USDT |
3,573.0513 |
38.8591 USDT |
38.3804 USDT |
39.7001 USDT |
38.8140 USDT |
| 2022-10-15 |
39.7042 USDT |
2,445.9418 |
39.9539 USDT |
39.0203 USDT |
40.3596 USDT |
40.2333 USDT |
| 2022-10-14 |
40.8572 USDT |
3,731.9787 |
40.6639 USDT |
39.4352 USDT |
42.3737 USDT |
39.6549 USDT |
| 2022-10-13 |
38.4751 USDT |
8,066.7604 |
40.0961 USDT |
36.2252 USDT |
41.2862 USDT |
41.0779 USDT |
| 2022-10-12 |
40.5253 USDT |
1,422.4061 |
40.9837 USDT |
39.7748 USDT |
41.3182 USDT |
40.2811 USDT |
| 2022-10-11 |
41.1066 USDT |
2,383.6190 |
41.8600 USDT |
40.3916 USDT |
41.8600 USDT |
40.8673 USDT |
| 2022-10-10 |
42.8841 USDT |
2,537.5608 |
43.6304 USDT |
42.2965 USDT |
44.2686 USDT |
42.8840 USDT |
| 2022-10-09 |
43.3621 USDT |
1,591.4987 |
42.5701 USDT |
42.4199 USDT |
44.0734 USDT |
43.8636 USDT |
| 2022-10-08 |
43.0792 USDT |
3,872.6850 |
42.3499 USDT |
42.3499 USDT |
43.9712 USDT |
42.7604 USDT |
| 2022-10-07 |
43.0648 USDT |
1,632.1571 |
42.5723 USDT |
42.2336 USDT |
43.5600 USDT |
42.4299 USDT |
| 2022-10-06 |
42.9972 USDT |
2,484.5134 |
43.3044 USDT |
42.0628 USDT |
44.0701 USDT |
42.3023 USDT |
| 2022-10-05 |
43.0129 USDT |
1,580.9050 |
44.0824 USDT |
42.0957 USDT |
44.0824 USDT |
43.0494 USDT |
| 2022-10-04 |
43.6548 USDT |
2,354.5142 |
42.6389 USDT |
42.2729 USDT |
44.4674 USDT |
43.9808 USDT |
| 2022-10-03 |
41.7442 USDT |
1,508.6906 |
40.5783 USDT |
40.1000 USDT |
42.6560 USDT |
42.3348 USDT |
| 2022-10-02 |
41.8554 USDT |
1,322.4753 |
42.0509 USDT |
40.9377 USDT |
42.5098 USDT |
41.9069 USDT |
| 2022-10-01 |
42.4212 USDT |
1,213.5477 |
42.1855 USDT |
41.6790 USDT |
42.8584 USDT |
42.0608 USDT |
| 2022-09-30 |
43.0107 USDT |
2,419.2390 |
43.0650 USDT |
42.3682 USDT |
43.7925 USDT |
42.5988 USDT |
| 2022-09-29 |
43.1730 USDT |
2,007.2004 |
44.0933 USDT |
42.1045 USDT |
44.4793 USDT |
42.8654 USDT |
| 2022-09-28 |
42.5417 USDT |
3,217.8019 |
42.5002 USDT |
40.5211 USDT |
44.7824 USDT |
44.4691 USDT |