Identifier on Kucoin: KSM-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-09-06 |
34.7269 USDT |
24,671.7377 |
32.6632 USDT |
30.0003 USDT |
39.3545 USDT |
38.1655 USDT |
| 2020-09-05 |
34.5972 USDT |
33,803.1087 |
42.1450 USDT |
28.7565 USDT |
44.1003 USDT |
32.3445 USDT |
| 2020-09-04 |
40.5592 USDT |
29,542.9124 |
43.9999 USDT |
35.0304 USDT |
45.8579 USDT |
42.1839 USDT |
| 2020-09-03 |
49.8853 USDT |
53,851.4133 |
57.6173 USDT |
40.4728 USDT |
60.3667 USDT |
44.0000 USDT |
| 2020-09-02 |
50.5636 USDT |
92,557.4545 |
41.1749 USDT |
41.0157 USDT |
58.7560 USDT |
57.6169 USDT |
| 2020-09-01 |
42.5787 USDT |
34,056.7660 |
45.8877 USDT |
37.6999 USDT |
48.0000 USDT |
41.1749 USDT |
| 2020-08-31 |
40.5307 USDT |
42,896.8377 |
34.1440 USDT |
32.8980 USDT |
47.9474 USDT |
45.9541 USDT |
| 2020-08-30 |
33.6890 USDT |
14,494.0488 |
33.9457 USDT |
32.1968 USDT |
35.8091 USDT |
34.3784 USDT |
| 2020-08-29 |
34.8149 USDT |
29,357.8843 |
32.5092 USDT |
31.2213 USDT |
39.0000 USDT |
33.7695 USDT |
| 2020-08-28 |
29.8749 USDT |
28,600.9302 |
26.7765 USDT |
26.7346 USDT |
34.4184 USDT |
32.3930 USDT |
| 2020-08-27 |
28.8205 USDT |
44,439.7017 |
31.6114 USDT |
25.9437 USDT |
32.9576 USDT |
26.7762 USDT |
| 2020-08-26 |
33.5098 USDT |
34,652.9178 |
36.1548 USDT |
29.4339 USDT |
36.9387 USDT |
31.5817 USDT |
| 2020-08-25 |
32.0324 USDT |
116,660.0132 |
23.0200 USDT |
22.1875 USDT |
38.9672 USDT |
36.1548 USDT |
| 2020-08-24 |
20.4010 USDT |
29,293.6484 |
17.7333 USDT |
17.3203 USDT |
23.3000 USDT |
23.0200 USDT |
| 2020-08-23 |
17.6946 USDT |
18,391.1022 |
18.5458 USDT |
16.6130 USDT |
18.8379 USDT |
17.7335 USDT |
| 2020-08-22 |
17.0283 USDT |
49,026.9818 |
15.3129 USDT |
14.4505 USDT |
19.5000 USDT |
18.5381 USDT |
| 2020-08-21 |
14.9106 USDT |
28,180.0751 |
14.9557 USDT |
13.3714 USDT |
15.8163 USDT |
15.3130 USDT |
| 2020-08-20 |
13.6697 USDT |
25,627.6582 |
12.3477 USDT |
12.0485 USDT |
15.2646 USDT |
14.9044 USDT |
| 2020-08-19 |
12.4198 USDT |
23,858.8836 |
13.2448 USDT |
11.3101 USDT |
13.4502 USDT |
12.3357 USDT |
| 2020-08-18 |
13.3206 USDT |
26,389.3105 |
13.2001 USDT |
12.7345 USDT |
13.9903 USDT |
13.2428 USDT |
| 2020-08-17 |
13.4795 USDT |
15,243.3333 |
13.2356 USDT |
12.7834 USDT |
14.0714 USDT |
13.2085 USDT |
| 2020-08-16 |
12.9596 USDT |
20,113.6930 |
13.3282 USDT |
12.5200 USDT |
13.5323 USDT |
13.2464 USDT |
| 2020-08-15 |
13.1346 USDT |
10,813.2096 |
13.3599 USDT |
12.8000 USDT |
13.6933 USDT |
13.3948 USDT |
| 2020-08-14 |
13.1506 USDT |
14,043.2268 |
13.0612 USDT |
12.7500 USDT |
13.6935 USDT |
13.3599 USDT |
| 2020-08-13 |
13.5518 USDT |
18,603.5363 |
14.3265 USDT |
12.6476 USDT |
14.6122 USDT |
12.9527 USDT |
| 2020-08-12 |
13.7123 USDT |
14,025.4023 |
13.5675 USDT |
12.4889 USDT |
14.4589 USDT |
14.3265 USDT |
| 2020-08-11 |
13.8115 USDT |
26,070.8222 |
14.6999 USDT |
12.1895 USDT |
15.7142 USDT |
13.6938 USDT |
| 2020-08-10 |
14.0959 USDT |
28,410.3669 |
13.7274 USDT |
13.0000 USDT |
16.5000 USDT |
14.5907 USDT |
| 2020-08-09 |
13.1984 USDT |
13,915.8840 |
12.2857 USDT |
11.9744 USDT |
14.0000 USDT |
13.7166 USDT |
| 2020-08-08 |
12.2260 USDT |
14,109.1831 |
11.7585 USDT |
11.6367 USDT |
12.7172 USDT |
12.4118 USDT |
| 2020-08-07 |
11.8090 USDT |
14,472.1292 |
12.3265 USDT |
10.8855 USDT |
12.5519 USDT |
11.7585 USDT |
| 2020-08-06 |
11.8233 USDT |
33,519.9016 |
10.5568 USDT |
10.5511 USDT |
13.1428 USDT |
12.3877 USDT |
| 2020-08-05 |
10.3687 USDT |
11,669.1556 |
10.0501 USDT |
9.9964 USDT |
10.7114 USDT |
10.5816 USDT |
| 2020-08-04 |
10.1301 USDT |
16,582.0354 |
10.8507 USDT |
9.6327 USDT |
11.2604 USDT |
10.0500 USDT |
| 2020-08-03 |
10.6121 USDT |
21,273.1509 |
10.1679 USDT |
10.0002 USDT |
11.6734 USDT |
10.7500 USDT |
| 2020-08-02 |
10.1512 USDT |
13,168.5048 |
10.4489 USDT |
9.3600 USDT |
10.6315 USDT |
10.1679 USDT |
| 2020-08-01 |
10.1452 USDT |
16,179.5769 |
10.2964 USDT |
9.5592 USDT |
10.6603 USDT |
10.3724 USDT |
| 2020-07-31 |
10.1816 USDT |
13,629.8704 |
10.3521 USDT |
9.7902 USDT |
10.5816 USDT |
10.1433 USDT |
| 2020-07-30 |
10.5152 USDT |
8,294.4623 |
10.5800 USDT |
10.1674 USDT |
10.7782 USDT |
10.4513 USDT |
| 2020-07-29 |
10.6490 USDT |
10,478.1178 |
10.6856 USDT |
10.2747 USDT |
11.2000 USDT |
10.6165 USDT |
| 2020-07-28 |
10.4912 USDT |
16,788.5395 |
10.1037 USDT |
9.9887 USDT |
11.1437 USDT |
10.6910 USDT |
| 2020-07-27 |
10.7595 USDT |
22,298.9316 |
11.8001 USDT |
10.0000 USDT |
11.8700 USDT |
10.3887 USDT |
| 2020-07-26 |
12.2368 USDT |
11,858.2235 |
12.4183 USDT |
11.5700 USDT |
12.9636 USDT |
11.9591 USDT |
| 2020-07-25 |
12.5975 USDT |
20,207.0395 |
12.5309 USDT |
11.4100 USDT |
13.9999 USDT |
12.3909 USDT |
| 2020-07-24 |
14.0919 USDT |
75,374.2453 |
13.8571 USDT |
11.0900 USDT |
16.5705 USDT |
12.5980 USDT |
| 2020-07-23 |
12.0327 USDT |
64,971.8627 |
9.5918 USDT |
9.3453 USDT |
14.2700 USDT |
13.7143 USDT |
| 2020-07-22 |
9.2224 USDT |
14,643.1500 |
8.5711 USDT |
8.2050 USDT |
10.1681 USDT |
9.5000 USDT |
| 2020-07-21 |
8.7507 USDT |
13,316.8378 |
9.3482 USDT |
7.7923 USDT |
9.4403 USDT |
8.5204 USDT |
| 2020-07-20 |
9.6141 USDT |
18,394.6927 |
9.4643 USDT |
9.1144 USDT |
9.9200 USDT |
9.3482 USDT |
| 2020-07-19 |
8.8340 USDT |
22,570.5274 |
8.4177 USDT |
8.0000 USDT |
9.6999 USDT |
9.4500 USDT |