Identifier on Kucoin: KSM-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-08-08 |
66.1406 USDT |
23,499.9199 |
65.7361 USDT |
64.2919 USDT |
67.9470 USDT |
65.6829 USDT |
| 2022-08-07 |
66.5977 USDT |
5,119.2355 |
66.4213 USDT |
64.9919 USDT |
68.1954 USDT |
67.1093 USDT |
| 2022-08-06 |
66.0459 USDT |
7,873.8265 |
63.4361 USDT |
63.0499 USDT |
68.6704 USDT |
66.9473 USDT |
| 2022-08-05 |
62.7738 USDT |
3,963.3804 |
60.9377 USDT |
60.4640 USDT |
63.8902 USDT |
62.1212 USDT |
| 2022-08-04 |
61.5819 USDT |
2,986.8243 |
61.3686 USDT |
60.3071 USDT |
62.9534 USDT |
60.6105 USDT |
| 2022-08-03 |
61.8206 USDT |
7,656.9552 |
60.8799 USDT |
59.0395 USDT |
63.9000 USDT |
61.3600 USDT |
| 2022-08-02 |
61.0854 USDT |
16,157.2985 |
63.9060 USDT |
59.6204 USDT |
64.7169 USDT |
61.4706 USDT |
| 2022-08-01 |
66.1789 USDT |
7,397.8990 |
63.6652 USDT |
63.4000 USDT |
69.2863 USDT |
65.3226 USDT |
| 2022-07-31 |
65.1626 USDT |
6,884.4399 |
63.0950 USDT |
62.0796 USDT |
68.2909 USDT |
66.0108 USDT |
| 2022-07-30 |
65.3521 USDT |
9,940.8359 |
63.9261 USDT |
63.1168 USDT |
66.7642 USDT |
65.9927 USDT |
| 2022-07-29 |
64.2837 USDT |
9,006.6727 |
65.3482 USDT |
61.9346 USDT |
67.4667 USDT |
63.9760 USDT |
| 2022-07-28 |
63.5379 USDT |
14,088.2992 |
62.3137 USDT |
60.7500 USDT |
68.8803 USDT |
65.2440 USDT |
| 2022-07-27 |
56.9476 USDT |
4,825.1692 |
57.9889 USDT |
56.0904 USDT |
58.2180 USDT |
56.8058 USDT |
| 2022-07-26 |
56.7703 USDT |
5,660.4068 |
58.4053 USDT |
55.4240 USDT |
58.4780 USDT |
56.4221 USDT |
| 2022-07-25 |
62.0753 USDT |
7,065.9237 |
64.7133 USDT |
58.9767 USDT |
65.2233 USDT |
59.7361 USDT |
| 2022-07-24 |
66.5137 USDT |
5,916.8451 |
67.2783 USDT |
64.5296 USDT |
68.0000 USDT |
65.0611 USDT |
| 2022-07-23 |
66.0950 USDT |
10,677.3075 |
66.6771 USDT |
63.5776 USDT |
69.7490 USDT |
66.5795 USDT |
| 2022-07-22 |
67.2583 USDT |
20,738.6258 |
61.2825 USDT |
60.8450 USDT |
73.2324 USDT |
66.6952 USDT |
| 2022-07-21 |
59.6166 USDT |
4,815.6400 |
59.8330 USDT |
57.5640 USDT |
61.4670 USDT |
61.0274 USDT |
| 2022-07-20 |
62.4470 USDT |
7,887.1934 |
63.0091 USDT |
58.3833 USDT |
65.7600 USDT |
59.6690 USDT |
| 2022-07-19 |
63.0493 USDT |
7,047.2365 |
63.7408 USDT |
61.4239 USDT |
65.5545 USDT |
64.1866 USDT |
| 2022-07-18 |
60.1250 USDT |
8,179.4811 |
54.4801 USDT |
54.4734 USDT |
63.9535 USDT |
62.0000 USDT |
| 2022-07-17 |
55.8715 USDT |
4,686.5437 |
56.5362 USDT |
54.2343 USDT |
57.7990 USDT |
55.0792 USDT |
| 2022-07-16 |
54.6307 USDT |
5,342.9370 |
54.4423 USDT |
52.7035 USDT |
56.8792 USDT |
55.7804 USDT |
| 2022-07-15 |
53.7739 USDT |
6,371.6244 |
51.5760 USDT |
51.1149 USDT |
55.7308 USDT |
54.7795 USDT |
| 2022-07-14 |
49.5503 USDT |
4,655.4869 |
49.2082 USDT |
47.3682 USDT |
51.0480 USDT |
50.6378 USDT |
| 2022-07-13 |
47.0993 USDT |
2,685.6266 |
46.7464 USDT |
45.3433 USDT |
49.2140 USDT |
48.4346 USDT |
| 2022-07-12 |
47.2541 USDT |
3,289.0085 |
46.6141 USDT |
46.1780 USDT |
48.6565 USDT |
47.6164 USDT |
| 2022-07-11 |
48.8432 USDT |
2,246.9161 |
49.9852 USDT |
48.1901 USDT |
49.9852 USDT |
48.6976 USDT |
| 2022-07-10 |
51.3405 USDT |
2,035.6418 |
53.0810 USDT |
50.0000 USDT |
53.2279 USDT |
50.6255 USDT |
| 2022-07-09 |
53.1703 USDT |
2,296.4943 |
51.7826 USDT |
51.7826 USDT |
53.8208 USDT |
53.6479 USDT |
| 2022-07-08 |
52.5773 USDT |
3,539.5416 |
52.7121 USDT |
50.8800 USDT |
53.9547 USDT |
52.0982 USDT |
| 2022-07-07 |
52.1631 USDT |
3,702.4640 |
51.3350 USDT |
51.0167 USDT |
53.1442 USDT |
52.1344 USDT |
| 2022-07-06 |
50.5695 USDT |
7,613.0005 |
50.3290 USDT |
49.3403 USDT |
52.1324 USDT |
51.2962 USDT |
| 2022-07-05 |
50.5708 USDT |
4,838.7699 |
51.5411 USDT |
48.8280 USDT |
52.1578 USDT |
50.4875 USDT |
| 2022-07-04 |
50.0589 USDT |
3,318.1968 |
49.5819 USDT |
48.3707 USDT |
51.7826 USDT |
51.3600 USDT |
| 2022-07-03 |
48.3134 USDT |
2,904.1402 |
48.8950 USDT |
47.3250 USDT |
49.2140 USDT |
48.5563 USDT |
| 2022-07-02 |
48.2846 USDT |
4,328.3506 |
48.5240 USDT |
47.4190 USDT |
49.6153 USDT |
49.2161 USDT |
| 2022-07-01 |
48.2423 USDT |
7,011.7936 |
48.3148 USDT |
46.1615 USDT |
49.8380 USDT |
49.2919 USDT |
| 2022-06-30 |
46.7113 USDT |
5,168.2948 |
49.0119 USDT |
44.8437 USDT |
49.2933 USDT |
46.9888 USDT |
| 2022-06-29 |
49.5709 USDT |
4,853.2883 |
50.1930 USDT |
48.1177 USDT |
51.0198 USDT |
49.2193 USDT |
| 2022-06-28 |
52.2784 USDT |
10,216.7185 |
52.9880 USDT |
50.1688 USDT |
54.9856 USDT |
51.5938 USDT |
| 2022-06-27 |
53.6219 USDT |
6,569.7995 |
52.4366 USDT |
52.2500 USDT |
55.7912 USDT |
53.2294 USDT |
| 2022-06-26 |
56.3791 USDT |
4,429.8679 |
57.2523 USDT |
53.0900 USDT |
58.6865 USDT |
53.1578 USDT |
| 2022-06-25 |
56.1459 USDT |
5,903.0370 |
57.3658 USDT |
54.1343 USDT |
58.3637 USDT |
55.9867 USDT |
| 2022-06-24 |
56.4107 USDT |
10,134.2357 |
54.1931 USDT |
54.0176 USDT |
58.2924 USDT |
57.5081 USDT |
| 2022-06-23 |
53.5670 USDT |
3,014.7778 |
51.8430 USDT |
51.7732 USDT |
54.4900 USDT |
52.8215 USDT |
| 2022-06-22 |
52.7314 USDT |
10,569.5070 |
53.6020 USDT |
51.1780 USDT |
54.9458 USDT |
52.0725 USDT |
| 2022-06-21 |
55.2777 USDT |
6,576.1606 |
53.3056 USDT |
52.2346 USDT |
57.5081 USDT |
53.5803 USDT |
| 2022-06-20 |
52.2791 USDT |
8,952.6040 |
50.9111 USDT |
48.8092 USDT |
54.2980 USDT |
52.7048 USDT |