Identifier on Kucoin: KSM-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-07-18 |
8.0261 USDT |
13,114.2825 |
8.1665 USDT |
7.5591 USDT |
8.5302 USDT |
8.4692 USDT |
| 2020-07-17 |
7.8168 USDT |
14,088.6686 |
7.3919 USDT |
7.1874 USDT |
8.4547 USDT |
8.1654 USDT |
| 2020-07-16 |
7.2922 USDT |
11,689.2931 |
7.6064 USDT |
7.0920 USDT |
7.7734 USDT |
7.4046 USDT |
| 2020-07-15 |
7.7028 USDT |
9,689.1183 |
7.9217 USDT |
7.5000 USDT |
8.0472 USDT |
7.6304 USDT |
| 2020-07-14 |
7.9030 USDT |
8,920.7686 |
8.2209 USDT |
7.6362 USDT |
8.2458 USDT |
7.9337 USDT |
| 2020-07-13 |
8.0305 USDT |
17,989.9126 |
7.5156 USDT |
7.4121 USDT |
8.6000 USDT |
8.2177 USDT |
| 2020-07-12 |
7.2808 USDT |
13,911.8754 |
7.1918 USDT |
6.8300 USDT |
7.6802 USDT |
7.5123 USDT |
| 2020-07-11 |
7.2734 USDT |
21,647.3411 |
7.3051 USDT |
6.9500 USDT |
7.8299 USDT |
7.1928 USDT |
| 2020-07-10 |
7.5952 USDT |
8,210.3939 |
7.4901 USDT |
7.2510 USDT |
7.9333 USDT |
7.3079 USDT |
| 2020-07-09 |
7.8887 USDT |
11,596.3330 |
8.5626 USDT |
7.3000 USDT |
8.6440 USDT |
7.4787 USDT |
| 2020-07-08 |
8.2640 USDT |
14,272.4972 |
8.6224 USDT |
7.7800 USDT |
8.6880 USDT |
8.5659 USDT |
| 2020-07-07 |
8.5792 USDT |
15,683.6093 |
9.1321 USDT |
8.1179 USDT |
9.2830 USDT |
8.5500 USDT |
| 2020-07-06 |
9.0503 USDT |
17,181.2319 |
9.3367 USDT |
8.4100 USDT |
9.8140 USDT |
9.1425 USDT |
| 2020-07-05 |
9.1946 USDT |
23,234.6037 |
8.7536 USDT |
8.4500 USDT |
9.8800 USDT |
9.3877 USDT |
| 2020-07-04 |
8.3046 USDT |
17,170.0360 |
8.1020 USDT |
7.8002 USDT |
8.8300 USDT |
8.7600 USDT |
| 2020-07-03 |
7.8397 USDT |
12,039.4977 |
7.9513 USDT |
7.2480 USDT |
8.1500 USDT |
8.1300 USDT |
| 2020-07-02 |
7.4303 USDT |
15,330.5789 |
7.5918 USDT |
7.0680 USDT |
8.0500 USDT |
7.9513 USDT |
| 2020-07-01 |
7.1369 USDT |
42,203.8528 |
6.4480 USDT |
6.2247 USDT |
8.1999 USDT |
7.5918 USDT |
| 2020-06-30 |
6.1440 USDT |
33,996.7695 |
6.3991 USDT |
5.9500 USDT |
6.4897 USDT |
6.4470 USDT |
| 2020-06-29 |
6.0997 USDT |
22,499.7136 |
5.9875 USDT |
5.6924 USDT |
6.5000 USDT |
6.3991 USDT |
| 2020-06-28 |
5.8777 USDT |
16,053.9032 |
5.5966 USDT |
5.5077 USDT |
6.2200 USDT |
5.9906 USDT |
| 2020-06-27 |
5.4980 USDT |
4,652.5273 |
5.3886 USDT |
5.3151 USDT |
5.7627 USDT |
5.5966 USDT |
| 2020-06-26 |
5.4852 USDT |
6,421.6522 |
5.5864 USDT |
5.2830 USDT |
5.8153 USDT |
5.3886 USDT |
| 2020-06-25 |
5.5359 USDT |
3,650.3393 |
5.4841 USDT |
5.3501 USDT |
5.7600 USDT |
5.5833 USDT |
| 2020-06-24 |
5.7370 USDT |
10,912.6710 |
6.0950 USDT |
5.4017 USDT |
6.3899 USDT |
5.4841 USDT |
| 2020-06-23 |
6.0733 USDT |
6,667.5348 |
5.8578 USDT |
5.8545 USDT |
6.4000 USDT |
6.0950 USDT |
| 2020-06-22 |
6.0087 USDT |
6,643.4390 |
5.8125 USDT |
5.7001 USDT |
6.3185 USDT |
5.8578 USDT |
| 2020-06-21 |
5.6718 USDT |
5,751.4519 |
5.3715 USDT |
5.2881 USDT |
6.1276 USDT |
5.8069 USDT |
| 2020-06-20 |
5.4089 USDT |
3,258.2114 |
5.4692 USDT |
5.2900 USDT |
5.5931 USDT |
5.3715 USDT |
| 2020-06-19 |
5.4080 USDT |
4,524.4729 |
5.4372 USDT |
5.2001 USDT |
5.6973 USDT |
5.4237 USDT |
| 2020-06-18 |
5.5154 USDT |
6,916.6867 |
5.5490 USDT |
5.3000 USDT |
5.8811 USDT |
5.4499 USDT |
| 2020-06-17 |
5.5144 USDT |
3,736.0655 |
5.7768 USDT |
5.2701 USDT |
5.9707 USDT |
5.5483 USDT |
| 2020-06-16 |
5.6271 USDT |
3,105.2157 |
5.2664 USDT |
5.2664 USDT |
5.9900 USDT |
5.7941 USDT |
| 2020-06-15 |
5.3821 USDT |
8,398.2267 |
5.4444 USDT |
5.1144 USDT |
5.7890 USDT |
5.2660 USDT |
| 2020-06-14 |
5.4528 USDT |
1,433.3944 |
5.4067 USDT |
5.3254 USDT |
5.6101 USDT |
5.4642 USDT |
| 2020-06-13 |
5.4992 USDT |
5,681.4696 |
5.5540 USDT |
5.2500 USDT |
5.7960 USDT |
5.4071 USDT |
| 2020-06-12 |
5.5529 USDT |
3,432.2237 |
5.5359 USDT |
5.4003 USDT |
5.8259 USDT |
5.5540 USDT |
| 2020-06-11 |
5.6755 USDT |
7,719.8518 |
5.9022 USDT |
5.3624 USDT |
6.0169 USDT |
5.5357 USDT |
| 2020-06-10 |
5.7890 USDT |
17,552.7992 |
5.9528 USDT |
5.5057 USDT |
6.4000 USDT |
5.9022 USDT |
| 2020-06-09 |
5.6185 USDT |
16,775.7875 |
5.6964 USDT |
5.1474 USDT |
6.0000 USDT |
5.9528 USDT |
| 2020-06-08 |
5.6664 USDT |
4,747.8640 |
5.4550 USDT |
5.3018 USDT |
5.9583 USDT |
5.6976 USDT |
| 2020-06-07 |
5.4225 USDT |
10,253.0049 |
5.6027 USDT |
5.1001 USDT |
5.7304 USDT |
5.4550 USDT |
| 2020-06-06 |
5.7275 USDT |
6,882.1800 |
5.7547 USDT |
5.4516 USDT |
6.1202 USDT |
5.5660 USDT |
| 2020-06-05 |
6.0318 USDT |
10,800.8356 |
6.5160 USDT |
5.5400 USDT |
6.7705 USDT |
5.7924 USDT |
| 2020-06-04 |
6.5003 USDT |
3,123.4703 |
6.5714 USDT |
6.3964 USDT |
6.6301 USDT |
6.5000 USDT |
| 2020-06-03 |
6.5420 USDT |
4,395.6243 |
6.7213 USDT |
6.4001 USDT |
6.8900 USDT |
6.5699 USDT |
| 2020-06-02 |
6.8764 USDT |
9,933.8095 |
6.9883 USDT |
6.5624 USDT |
7.0500 USDT |
6.7032 USDT |
| 2020-06-01 |
6.9350 USDT |
6,379.5773 |
6.9670 USDT |
6.6256 USDT |
7.1000 USDT |
6.9883 USDT |
| 2020-05-31 |
6.8917 USDT |
7,167.4960 |
6.7139 USDT |
6.6949 USDT |
7.1000 USDT |
6.9653 USDT |
| 2020-05-30 |
6.6343 USDT |
13,270.3242 |
6.4480 USDT |
6.2547 USDT |
6.9000 USDT |
6.7606 USDT |