Identifier on Kucoin: KSM-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-30 |
144.3308 USDT |
6,412.8849 |
145.2386 USDT |
137.6090 USDT |
149.0996 USDT |
138.8908 USDT |
| 2022-04-29 |
154.2644 USDT |
5,423.5849 |
157.8945 USDT |
146.1444 USDT |
159.9362 USDT |
147.1564 USDT |
| 2022-04-28 |
158.2053 USDT |
3,180.5443 |
157.6359 USDT |
154.6509 USDT |
161.5000 USDT |
156.1058 USDT |
| 2022-04-27 |
158.4669 USDT |
5,340.3351 |
155.0027 USDT |
154.5059 USDT |
163.7305 USDT |
155.8944 USDT |
| 2022-04-26 |
158.9914 USDT |
4,431.7373 |
164.4291 USDT |
152.3055 USDT |
166.4055 USDT |
156.0902 USDT |
| 2022-04-25 |
154.9857 USDT |
4,026.1288 |
159.3220 USDT |
149.0006 USDT |
159.7616 USDT |
158.7260 USDT |
| 2022-04-24 |
160.6001 USDT |
2,465.2250 |
162.2503 USDT |
157.1427 USDT |
163.5453 USDT |
160.0030 USDT |
| 2022-04-23 |
163.9161 USDT |
3,818.3076 |
164.4552 USDT |
159.0001 USDT |
167.2819 USDT |
166.7958 USDT |
| 2022-04-22 |
168.1134 USDT |
5,362.4140 |
168.1973 USDT |
162.4242 USDT |
173.5397 USDT |
164.6152 USDT |
| 2022-04-21 |
178.9215 USDT |
4,612.8805 |
180.5093 USDT |
168.5705 USDT |
184.9668 USDT |
169.0009 USDT |
| 2022-04-20 |
181.1230 USDT |
8,160.9425 |
176.3452 USDT |
173.2178 USDT |
186.7679 USDT |
181.2699 USDT |
| 2022-04-19 |
171.0030 USDT |
6,038.9784 |
167.3420 USDT |
163.4317 USDT |
175.3503 USDT |
174.2500 USDT |
| 2022-04-18 |
161.9916 USDT |
6,292.7516 |
168.7167 USDT |
155.1748 USDT |
168.7167 USDT |
164.2993 USDT |
| 2022-04-17 |
174.0737 USDT |
6,485.0871 |
174.4476 USDT |
169.2853 USDT |
178.9643 USDT |
170.0967 USDT |
| 2022-04-16 |
172.5282 USDT |
9,322.9478 |
166.1325 USDT |
166.1325 USDT |
176.1531 USDT |
173.4654 USDT |
| 2022-04-15 |
164.0287 USDT |
3,081.9750 |
160.8056 USDT |
158.3330 USDT |
167.0000 USDT |
164.8567 USDT |
| 2022-04-14 |
162.1006 USDT |
4,530.1387 |
160.8550 USDT |
155.9462 USDT |
167.2604 USDT |
159.6999 USDT |
| 2022-04-13 |
156.7663 USDT |
4,971.8596 |
154.0000 USDT |
150.8561 USDT |
162.0996 USDT |
158.1444 USDT |
| 2022-04-12 |
155.5772 USDT |
3,362.1905 |
152.6062 USDT |
150.7998 USDT |
159.2254 USDT |
152.5478 USDT |
| 2022-04-11 |
159.1164 USDT |
10,050.7935 |
169.5699 USDT |
149.5600 USDT |
170.1120 USDT |
152.0895 USDT |
| 2022-04-10 |
175.8106 USDT |
3,666.8865 |
178.1863 USDT |
172.3123 USDT |
179.1882 USDT |
178.5969 USDT |
| 2022-04-09 |
174.9358 USDT |
4,566.5982 |
171.9328 USDT |
170.5196 USDT |
177.9787 USDT |
176.3277 USDT |
| 2022-04-08 |
185.7536 USDT |
7,255.4414 |
181.4041 USDT |
175.5338 USDT |
193.3845 USDT |
175.6997 USDT |
| 2022-04-07 |
177.7600 USDT |
8,037.3024 |
174.0796 USDT |
170.9903 USDT |
183.8016 USDT |
180.9387 USDT |
| 2022-04-06 |
174.6544 USDT |
7,561.2316 |
179.6885 USDT |
166.8829 USDT |
181.3911 USDT |
174.9862 USDT |
| 2022-04-05 |
189.6040 USDT |
6,877.7160 |
188.9031 USDT |
179.2618 USDT |
194.7000 USDT |
180.3098 USDT |
| 2022-04-04 |
191.0550 USDT |
7,250.2819 |
201.8012 USDT |
182.9915 USDT |
201.9300 USDT |
187.9235 USDT |
| 2022-04-03 |
199.3123 USDT |
4,450.4981 |
201.6428 USDT |
195.3410 USDT |
204.2420 USDT |
200.3830 USDT |
| 2022-04-02 |
199.9642 USDT |
9,573.9972 |
189.4192 USDT |
189.1870 USDT |
207.0000 USDT |
204.6450 USDT |
| 2022-04-01 |
187.0751 USDT |
7,022.9986 |
188.6684 USDT |
177.8537 USDT |
195.7283 USDT |
192.6868 USDT |
| 2022-03-31 |
191.4743 USDT |
10,835.1810 |
188.5616 USDT |
181.6624 USDT |
200.6459 USDT |
192.1189 USDT |
| 2022-03-30 |
185.9013 USDT |
10,260.5953 |
183.8171 USDT |
175.0000 USDT |
193.1692 USDT |
186.5736 USDT |
| 2022-03-29 |
179.6862 USDT |
10,024.2974 |
168.5127 USDT |
168.0944 USDT |
186.0044 USDT |
184.4081 USDT |
| 2022-03-28 |
176.8667 USDT |
8,681.7293 |
174.1149 USDT |
172.0990 USDT |
182.2000 USDT |
179.2502 USDT |
| 2022-03-27 |
167.4854 USDT |
4,487.0334 |
164.5066 USDT |
163.4736 USDT |
171.6819 USDT |
171.6819 USDT |
| 2022-03-26 |
167.6582 USDT |
4,741.7559 |
166.6474 USDT |
165.3001 USDT |
170.7927 USDT |
165.5920 USDT |
| 2022-03-25 |
162.8549 USDT |
6,844.7084 |
162.8130 USDT |
157.3999 USDT |
167.7560 USDT |
165.2033 USDT |
| 2022-03-24 |
160.5749 USDT |
8,139.0209 |
161.7200 USDT |
156.2266 USDT |
165.3300 USDT |
162.4954 USDT |
| 2022-03-23 |
164.1629 USDT |
9,163.6108 |
158.5383 USDT |
156.3608 USDT |
170.0000 USDT |
161.7586 USDT |
| 2022-03-22 |
157.2568 USDT |
4,570.2916 |
155.3815 USDT |
153.5307 USDT |
160.6975 USDT |
156.5000 USDT |
| 2022-03-21 |
153.9216 USDT |
11,793.0965 |
151.9688 USDT |
144.6879 USDT |
160.8164 USDT |
159.9196 USDT |
| 2022-03-20 |
146.8534 USDT |
8,120.2081 |
146.6853 USDT |
141.7632 USDT |
151.0101 USDT |
145.9320 USDT |
| 2022-03-19 |
150.2750 USDT |
16,371.6836 |
148.3045 USDT |
144.2744 USDT |
167.3246 USDT |
145.5703 USDT |
| 2022-03-18 |
140.9467 USDT |
9,158.7409 |
133.1456 USDT |
131.1236 USDT |
148.6600 USDT |
146.6561 USDT |
| 2022-03-17 |
132.6421 USDT |
4,958.8709 |
130.7162 USDT |
128.1700 USDT |
136.3462 USDT |
133.5432 USDT |
| 2022-03-16 |
126.1212 USDT |
6,841.2189 |
125.3840 USDT |
121.6000 USDT |
129.5872 USDT |
128.3432 USDT |
| 2022-03-15 |
121.4762 USDT |
6,955.2095 |
120.4636 USDT |
115.6364 USDT |
126.7825 USDT |
125.0277 USDT |
| 2022-03-14 |
118.3978 USDT |
3,642.0524 |
117.4755 USDT |
116.3438 USDT |
120.9657 USDT |
119.4293 USDT |
| 2022-03-13 |
122.5439 USDT |
5,556.0501 |
123.8293 USDT |
116.6731 USDT |
125.2942 USDT |
117.7104 USDT |
| 2022-03-12 |
124.9634 USDT |
2,752.7484 |
123.7357 USDT |
123.2410 USDT |
127.6681 USDT |
124.2000 USDT |