Identifier on Kucoin: KSM-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-19 |
49.2050 USDT |
10,223.6148 |
48.5806 USDT |
46.1072 USDT |
52.1905 USDT |
50.3055 USDT |
| 2022-06-18 |
46.8227 USDT |
10,553.0801 |
49.0340 USDT |
44.1655 USDT |
49.7273 USDT |
48.5304 USDT |
| 2022-06-17 |
49.6140 USDT |
7,338.6136 |
49.1290 USDT |
48.5423 USDT |
51.0548 USDT |
49.2902 USDT |
| 2022-06-16 |
52.8170 USDT |
13,746.3366 |
58.2309 USDT |
48.1401 USDT |
58.6500 USDT |
49.2922 USDT |
| 2022-06-15 |
50.9246 USDT |
27,311.0822 |
51.2000 USDT |
47.1793 USDT |
56.8873 USDT |
55.7536 USDT |
| 2022-06-14 |
47.9739 USDT |
16,331.1050 |
46.2199 USDT |
43.2199 USDT |
51.2658 USDT |
49.7590 USDT |
| 2022-06-13 |
46.2332 USDT |
25,689.5166 |
50.8727 USDT |
43.0331 USDT |
51.8570 USDT |
47.6208 USDT |
| 2022-06-12 |
53.1724 USDT |
12,689.1853 |
57.1150 USDT |
50.6090 USDT |
57.5535 USDT |
52.8145 USDT |
| 2022-06-11 |
58.2610 USDT |
11,740.5977 |
58.5332 USDT |
55.3797 USDT |
60.5652 USDT |
57.7852 USDT |
| 2022-06-10 |
61.8839 USDT |
12,230.1397 |
66.4085 USDT |
58.0000 USDT |
67.5784 USDT |
58.5900 USDT |
| 2022-06-09 |
67.0706 USDT |
7,864.8738 |
66.4000 USDT |
65.5011 USDT |
68.5730 USDT |
67.9254 USDT |
| 2022-06-08 |
66.8680 USDT |
11,271.6515 |
67.2470 USDT |
65.0625 USDT |
69.1852 USDT |
66.7335 USDT |
| 2022-06-07 |
67.6915 USDT |
12,102.0147 |
70.2030 USDT |
65.6000 USDT |
70.2062 USDT |
69.2685 USDT |
| 2022-06-06 |
70.3248 USDT |
15,398.9165 |
67.9120 USDT |
67.5920 USDT |
73.1840 USDT |
69.9293 USDT |
| 2022-06-05 |
68.2303 USDT |
8,421.2723 |
68.7540 USDT |
67.0276 USDT |
69.2627 USDT |
68.5141 USDT |
| 2022-06-04 |
68.5614 USDT |
7,986.6733 |
68.2116 USDT |
66.6251 USDT |
70.2836 USDT |
69.6221 USDT |
| 2022-06-03 |
69.7188 USDT |
11,231.9531 |
73.3661 USDT |
67.5128 USDT |
73.4552 USDT |
68.2769 USDT |
| 2022-06-02 |
72.3125 USDT |
10,972.5916 |
72.6964 USDT |
70.3880 USDT |
74.2139 USDT |
72.4912 USDT |
| 2022-06-01 |
78.1553 USDT |
41,477.1782 |
79.5600 USDT |
70.0000 USDT |
87.6815 USDT |
73.3093 USDT |
| 2022-05-31 |
79.3284 USDT |
18,859.9249 |
77.9546 USDT |
73.3670 USDT |
82.6664 USDT |
79.6507 USDT |
| 2022-05-30 |
74.5969 USDT |
12,880.0976 |
71.7593 USDT |
70.8986 USDT |
76.1021 USDT |
75.3267 USDT |
| 2022-05-29 |
69.4182 USDT |
9,328.1071 |
67.5170 USDT |
65.2600 USDT |
72.7879 USDT |
71.5347 USDT |
| 2022-05-28 |
67.3874 USDT |
6,248.7391 |
66.5610 USDT |
65.1779 USDT |
69.0811 USDT |
67.5074 USDT |
| 2022-05-27 |
68.1871 USDT |
10,951.0599 |
69.6590 USDT |
64.7152 USDT |
71.3690 USDT |
66.0134 USDT |
| 2022-05-26 |
74.4714 USDT |
8,175.7693 |
79.3156 USDT |
69.1400 USDT |
81.0164 USDT |
72.3828 USDT |
| 2022-05-25 |
81.8705 USDT |
10,087.5185 |
81.7698 USDT |
79.0662 USDT |
86.4200 USDT |
79.7120 USDT |
| 2022-05-24 |
80.1868 USDT |
7,637.8424 |
82.4100 USDT |
75.0000 USDT |
86.1983 USDT |
80.8321 USDT |
| 2022-05-23 |
84.9241 USDT |
16,007.7980 |
80.1670 USDT |
78.3100 USDT |
89.0912 USDT |
83.6774 USDT |
| 2022-05-22 |
80.3234 USDT |
4,286.7969 |
79.9540 USDT |
78.1160 USDT |
82.1538 USDT |
79.4942 USDT |
| 2022-05-21 |
77.1312 USDT |
6,877.9334 |
75.2520 USDT |
73.1611 USDT |
80.3924 USDT |
79.1851 USDT |
| 2022-05-20 |
77.4995 USDT |
7,157.5436 |
80.4030 USDT |
73.1914 USDT |
81.5679 USDT |
75.5488 USDT |
| 2022-05-19 |
76.9376 USDT |
13,854.4069 |
76.1840 USDT |
71.0400 USDT |
82.6311 USDT |
78.2219 USDT |
| 2022-05-18 |
77.1930 USDT |
15,824.4544 |
81.9229 USDT |
71.7030 USDT |
83.7055 USDT |
75.6000 USDT |
| 2022-05-17 |
80.6083 USDT |
19,461.1288 |
73.4536 USDT |
72.8620 USDT |
87.4500 USDT |
80.5600 USDT |
| 2022-05-16 |
76.2286 USDT |
37,369.3290 |
80.5233 USDT |
68.4523 USDT |
85.4301 USDT |
72.8883 USDT |
| 2022-05-15 |
72.6733 USDT |
6,737.3728 |
74.2690 USDT |
68.3761 USDT |
76.5660 USDT |
71.0435 USDT |
| 2022-05-14 |
71.9853 USDT |
10,197.1485 |
73.8707 USDT |
66.1643 USDT |
78.4060 USDT |
76.3740 USDT |
| 2022-05-13 |
77.9487 USDT |
9,545.3142 |
69.0810 USDT |
67.3391 USDT |
83.6880 USDT |
78.7599 USDT |
| 2022-05-12 |
69.2767 USDT |
17,618.4184 |
73.4821 USDT |
62.0000 USDT |
77.0000 USDT |
71.0042 USDT |
| 2022-05-11 |
81.1536 USDT |
29,176.1316 |
93.0162 USDT |
71.3541 USDT |
95.7098 USDT |
74.4803 USDT |
| 2022-05-10 |
97.9478 USDT |
10,973.1762 |
94.1721 USDT |
90.9503 USDT |
104.6477 USDT |
96.8769 USDT |
| 2022-05-09 |
103.1100 USDT |
12,678.7771 |
112.1789 USDT |
95.0000 USDT |
115.3700 USDT |
101.2000 USDT |
| 2022-05-08 |
115.1454 USDT |
3,055.1542 |
117.7330 USDT |
112.8974 USDT |
118.6863 USDT |
114.4762 USDT |
| 2022-05-07 |
124.1237 USDT |
3,847.6090 |
126.2131 USDT |
121.7689 USDT |
127.1875 USDT |
122.5554 USDT |
| 2022-05-06 |
125.3667 USDT |
4,947.3387 |
127.4697 USDT |
120.7840 USDT |
131.3142 USDT |
125.6250 USDT |
| 2022-05-05 |
135.4731 USDT |
6,867.5881 |
140.6328 USDT |
125.6250 USDT |
144.5347 USDT |
127.2461 USDT |
| 2022-05-04 |
132.0009 USDT |
6,587.0545 |
127.4887 USDT |
127.1480 USDT |
136.5828 USDT |
135.8641 USDT |
| 2022-05-03 |
131.9426 USDT |
2,779.0320 |
130.8000 USDT |
128.6065 USDT |
135.5621 USDT |
129.5197 USDT |
| 2022-05-02 |
131.7285 USDT |
4,652.7706 |
132.5640 USDT |
126.8315 USDT |
135.7330 USDT |
127.5058 USDT |
| 2022-05-01 |
132.5111 USDT |
4,201.0346 |
131.5375 USDT |
128.5008 USDT |
137.1500 USDT |
130.3268 USDT |