Identifier on Kucoin: KSM-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-09-27 |
44.5122 USDT |
20,503.8382 |
42.1353 USDT |
42.0610 USDT |
45.3767 USDT |
42.3869 USDT |
| 2022-09-26 |
41.5583 USDT |
3,733.8432 |
40.3818 USDT |
39.8650 USDT |
42.5220 USDT |
41.7500 USDT |
| 2022-09-25 |
41.3026 USDT |
1,334.1606 |
41.0222 USDT |
40.6163 USDT |
41.9369 USDT |
41.3000 USDT |
| 2022-09-24 |
42.0978 USDT |
3,408.8250 |
42.2276 USDT |
40.8338 USDT |
42.6560 USDT |
41.0325 USDT |
| 2022-09-23 |
41.3341 USDT |
5,843.4260 |
41.7640 USDT |
39.6600 USDT |
42.6170 USDT |
42.3402 USDT |
| 2022-09-22 |
41.3841 USDT |
2,663.7229 |
40.1052 USDT |
40.0675 USDT |
42.6940 USDT |
41.8600 USDT |
| 2022-09-21 |
41.4482 USDT |
9,320.0502 |
39.8453 USDT |
39.3805 USDT |
44.0000 USDT |
39.7599 USDT |
| 2022-09-20 |
40.2424 USDT |
2,483.9499 |
40.1940 USDT |
39.1860 USDT |
41.0832 USDT |
40.1279 USDT |
| 2022-09-19 |
38.8428 USDT |
7,116.8131 |
39.6081 USDT |
37.6780 USDT |
40.2836 USDT |
39.8814 USDT |
| 2022-09-18 |
41.8036 USDT |
5,562.3403 |
44.7519 USDT |
38.3761 USDT |
44.8001 USDT |
40.0779 USDT |
| 2022-09-17 |
44.1862 USDT |
3,179.5115 |
43.9762 USDT |
43.6960 USDT |
44.9084 USDT |
44.3253 USDT |
| 2022-09-16 |
43.6401 USDT |
2,752.5558 |
44.4839 USDT |
42.6180 USDT |
44.7310 USDT |
43.2013 USDT |
| 2022-09-15 |
46.1684 USDT |
3,245.1268 |
47.4848 USDT |
44.6814 USDT |
47.8155 USDT |
45.5840 USDT |
| 2022-09-14 |
47.1025 USDT |
3,153.4697 |
46.2780 USDT |
46.1499 USDT |
47.5909 USDT |
47.3692 USDT |
| 2022-09-13 |
49.4284 USDT |
5,910.8773 |
52.2527 USDT |
46.6076 USDT |
52.2630 USDT |
47.4721 USDT |
| 2022-09-12 |
53.2047 USDT |
5,087.2362 |
51.8958 USDT |
50.9210 USDT |
54.4480 USDT |
52.1972 USDT |
| 2022-09-11 |
52.4578 USDT |
3,828.1033 |
52.3260 USDT |
51.1625 USDT |
53.5800 USDT |
52.2558 USDT |
| 2022-09-10 |
52.1631 USDT |
1,686.5166 |
52.6700 USDT |
51.5106 USDT |
53.3243 USDT |
51.8160 USDT |
| 2022-09-09 |
52.0123 USDT |
3,783.7723 |
50.2035 USDT |
49.9703 USDT |
54.3206 USDT |
52.3883 USDT |
| 2022-09-08 |
48.8874 USDT |
3,988.9722 |
48.3177 USDT |
48.0304 USDT |
49.8700 USDT |
49.2921 USDT |
| 2022-09-07 |
46.4349 USDT |
4,095.7504 |
45.4991 USDT |
45.0099 USDT |
48.0800 USDT |
47.7947 USDT |
| 2022-09-06 |
49.5359 USDT |
10,312.7741 |
51.4797 USDT |
45.5970 USDT |
52.5897 USDT |
45.9042 USDT |
| 2022-09-05 |
49.6356 USDT |
3,308.8508 |
50.5663 USDT |
48.6271 USDT |
51.0428 USDT |
49.5310 USDT |
| 2022-09-04 |
50.0325 USDT |
3,163.6157 |
48.8090 USDT |
48.8090 USDT |
50.7824 USDT |
50.6226 USDT |
| 2022-09-03 |
48.4292 USDT |
4,428.1687 |
47.7931 USDT |
47.3952 USDT |
49.6154 USDT |
48.6976 USDT |
| 2022-09-02 |
47.8717 USDT |
4,652.0383 |
47.4405 USDT |
46.6605 USDT |
49.1601 USDT |
47.6828 USDT |
| 2022-09-01 |
46.6183 USDT |
5,106.5664 |
47.4201 USDT |
45.4754 USDT |
47.8500 USDT |
46.6849 USDT |
| 2022-08-31 |
48.5629 USDT |
3,066.6340 |
47.5450 USDT |
47.4684 USDT |
49.7226 USDT |
48.0086 USDT |
| 2022-08-30 |
48.8972 USDT |
6,072.2888 |
50.1079 USDT |
46.6076 USDT |
50.4762 USDT |
47.7746 USDT |
| 2022-08-29 |
47.1200 USDT |
5,151.8463 |
45.4280 USDT |
45.1142 USDT |
49.0000 USDT |
48.9154 USDT |
| 2022-08-28 |
46.2626 USDT |
3,483.7020 |
45.7704 USDT |
45.2743 USDT |
47.4698 USDT |
46.8951 USDT |
| 2022-08-27 |
45.0629 USDT |
5,077.6023 |
44.4253 USDT |
43.8270 USDT |
46.1738 USDT |
45.9390 USDT |
| 2022-08-26 |
47.8058 USDT |
7,578.5582 |
48.4220 USDT |
45.4007 USDT |
49.2650 USDT |
45.4670 USDT |
| 2022-08-25 |
49.5191 USDT |
4,426.3280 |
48.9073 USDT |
48.4630 USDT |
50.6792 USDT |
48.6429 USDT |
| 2022-08-24 |
49.1087 USDT |
4,620.4012 |
49.6803 USDT |
48.1596 USDT |
50.3002 USDT |
49.9431 USDT |
| 2022-08-23 |
49.9747 USDT |
2,173.1791 |
50.7303 USDT |
48.2501 USDT |
50.9752 USDT |
49.7834 USDT |
| 2022-08-22 |
48.3355 USDT |
4,165.7658 |
50.7347 USDT |
46.6207 USDT |
50.7484 USDT |
48.6863 USDT |
| 2022-08-21 |
49.4186 USDT |
3,022.4314 |
48.5522 USDT |
47.9414 USDT |
50.7703 USDT |
50.7571 USDT |
| 2022-08-20 |
48.6429 USDT |
5,767.1125 |
48.5018 USDT |
46.8584 USDT |
49.8599 USDT |
47.8640 USDT |
| 2022-08-19 |
49.0307 USDT |
11,200.9392 |
51.6390 USDT |
46.2392 USDT |
52.0610 USDT |
49.5180 USDT |
| 2022-08-18 |
55.0710 USDT |
4,416.7314 |
54.8060 USDT |
53.9723 USDT |
55.8587 USDT |
55.2506 USDT |
| 2022-08-17 |
56.2038 USDT |
6,042.8338 |
56.0728 USDT |
54.2000 USDT |
58.3949 USDT |
55.1600 USDT |
| 2022-08-16 |
57.1542 USDT |
7,271.0085 |
57.6927 USDT |
55.9177 USDT |
58.3282 USDT |
56.3291 USDT |
| 2022-08-15 |
58.8737 USDT |
7,784.3358 |
58.7109 USDT |
56.9187 USDT |
60.5338 USDT |
58.3171 USDT |
| 2022-08-14 |
61.0548 USDT |
15,117.8212 |
61.1070 USDT |
57.5000 USDT |
63.6677 USDT |
58.8239 USDT |
| 2022-08-13 |
61.2061 USDT |
6,734.4033 |
61.0685 USDT |
60.3635 USDT |
62.2815 USDT |
61.1698 USDT |
| 2022-08-12 |
60.3675 USDT |
7,879.1218 |
60.7495 USDT |
59.0043 USDT |
61.3536 USDT |
60.6461 USDT |
| 2022-08-11 |
62.9950 USDT |
8,662.4929 |
62.9987 USDT |
61.0762 USDT |
64.3319 USDT |
61.0983 USDT |
| 2022-08-10 |
60.8449 USDT |
12,923.1222 |
60.1401 USDT |
57.6521 USDT |
64.3396 USDT |
63.2868 USDT |
| 2022-08-09 |
62.6875 USDT |
17,733.6270 |
64.7322 USDT |
59.0994 USDT |
65.6860 USDT |
59.6604 USDT |