Identifier on Kucoin: KSM-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-11-19 |
9.7700 USDT |
756.5700 |
9.9000 USDT |
9.5300 USDT |
9.9500 USDT |
9.7700 USDT |
| 2025-11-18 |
9.7576 USDT |
1,704.6200 |
9.7400 USDT |
9.5500 USDT |
10.0500 USDT |
9.9900 USDT |
| 2025-11-17 |
9.9320 USDT |
2,485.5900 |
9.8400 USDT |
9.6200 USDT |
10.1900 USDT |
9.6500 USDT |
| 2025-11-16 |
10.0259 USDT |
1,101.6200 |
10.2100 USDT |
9.6200 USDT |
10.3800 USDT |
9.8600 USDT |
| 2025-11-15 |
10.3190 USDT |
1,384.0400 |
9.9700 USDT |
9.9700 USDT |
10.5700 USDT |
10.3700 USDT |
| 2025-11-14 |
10.2251 USDT |
2,912.3000 |
10.5200 USDT |
9.9300 USDT |
10.6100 USDT |
10.3300 USDT |
| 2025-11-13 |
10.9087 USDT |
4,062.7700 |
10.9200 USDT |
10.3300 USDT |
11.2600 USDT |
10.4500 USDT |
| 2025-11-12 |
11.5134 USDT |
6,072.7300 |
11.4300 USDT |
11.3600 USDT |
11.7800 USDT |
11.6600 USDT |
| 2025-11-11 |
11.8946 USDT |
3,673.4600 |
12.3700 USDT |
11.4100 USDT |
12.4900 USDT |
11.4700 USDT |
| 2025-11-10 |
12.3702 USDT |
15,178.4500 |
12.2000 USDT |
11.7900 USDT |
13.3400 USDT |
12.3600 USDT |
| 2025-11-09 |
13.5528 USDT |
41,129.5000 |
13.5900 USDT |
12.0600 USDT |
16.0000 USDT |
12.4200 USDT |
| 2025-11-08 |
12.7904 USDT |
37,235.8800 |
11.3100 USDT |
10.9800 USDT |
16.0400 USDT |
15.5500 USDT |
| 2025-11-07 |
9.9818 USDT |
4,458.6900 |
9.6500 USDT |
9.6500 USDT |
10.1900 USDT |
9.9700 USDT |
| 2025-11-06 |
9.1230 USDT |
2,130.4400 |
9.2800 USDT |
8.9300 USDT |
9.4000 USDT |
9.1700 USDT |
| 2025-11-05 |
9.0886 USDT |
1,989.4500 |
9.1500 USDT |
8.6500 USDT |
9.2700 USDT |
9.1900 USDT |
| 2025-11-04 |
9.5959 USDT |
1,057.7000 |
9.4900 USDT |
9.3600 USDT |
9.9300 USDT |
9.4500 USDT |
| 2025-11-03 |
9.8513 USDT |
9,566.9600 |
11.0100 USDT |
9.0100 USDT |
11.1200 USDT |
9.5200 USDT |
| 2025-11-02 |
10.8838 USDT |
11,094.6524 |
10.0600 USDT |
10.0200 USDT |
11.5100 USDT |
10.6900 USDT |
| 2025-11-01 |
9.7367 USDT |
803.9500 |
9.4800 USDT |
9.4000 USDT |
9.9800 USDT |
9.9800 USDT |
| 2025-10-31 |
9.6711 USDT |
959.2400 |
9.4800 USDT |
9.4800 USDT |
9.8200 USDT |
9.7000 USDT |
| 2025-10-30 |
9.7003 USDT |
1,834.8500 |
10.0700 USDT |
9.1300 USDT |
10.2500 USDT |
9.1600 USDT |
| 2025-10-29 |
10.1169 USDT |
1,287.6800 |
10.0700 USDT |
9.9400 USDT |
10.4000 USDT |
10.2500 USDT |
| 2025-10-28 |
10.3596 USDT |
4,254.5800 |
10.4800 USDT |
10.1500 USDT |
10.5400 USDT |
10.2600 USDT |
| 2025-10-27 |
10.7585 USDT |
2,827.8800 |
10.7900 USDT |
10.4100 USDT |
10.9000 USDT |
10.6700 USDT |
| 2025-10-26 |
10.5830 USDT |
557.0900 |
10.5400 USDT |
10.3600 USDT |
10.7200 USDT |
10.6400 USDT |
| 2025-10-25 |
10.5053 USDT |
891.1300 |
10.6100 USDT |
10.3900 USDT |
10.6100 USDT |
10.5800 USDT |
| 2025-10-24 |
10.5302 USDT |
2,554.6500 |
10.6800 USDT |
10.4200 USDT |
10.9100 USDT |
10.4600 USDT |
| 2025-10-23 |
10.7392 USDT |
1,108.1800 |
10.5000 USDT |
10.5000 USDT |
10.9700 USDT |
10.5700 USDT |
| 2025-10-22 |
10.6989 USDT |
1,326.2800 |
10.5000 USDT |
10.4600 USDT |
10.8700 USDT |
10.5100 USDT |
| 2025-10-21 |
10.7310 USDT |
1,551.1500 |
10.8100 USDT |
10.3700 USDT |
11.3100 USDT |
11.1400 USDT |
| 2025-10-20 |
11.1240 USDT |
1,096.9800 |
10.9500 USDT |
10.7500 USDT |
11.3300 USDT |
11.1100 USDT |
| 2025-10-19 |
10.7033 USDT |
1,107.7000 |
10.5400 USDT |
10.4200 USDT |
10.8500 USDT |
10.8100 USDT |
| 2025-10-18 |
10.5808 USDT |
913.5100 |
10.5100 USDT |
10.4000 USDT |
10.7400 USDT |
10.4300 USDT |
| 2025-10-17 |
10.4983 USDT |
4,969.2000 |
10.8900 USDT |
10.1300 USDT |
11.1000 USDT |
10.5400 USDT |
| 2025-10-16 |
11.2820 USDT |
4,559.2000 |
11.2700 USDT |
10.7200 USDT |
11.8000 USDT |
10.8600 USDT |
| 2025-10-15 |
11.4258 USDT |
2,456.5600 |
11.7600 USDT |
11.0000 USDT |
11.9500 USDT |
11.0100 USDT |
| 2025-10-14 |
11.4458 USDT |
7,196.9000 |
12.2500 USDT |
10.9600 USDT |
12.2800 USDT |
11.8600 USDT |
| 2025-10-13 |
11.8192 USDT |
7,119.8900 |
11.6100 USDT |
11.4600 USDT |
12.1400 USDT |
11.8700 USDT |
| 2025-10-12 |
10.7950 USDT |
2,817.8500 |
10.4000 USDT |
10.2400 USDT |
11.4000 USDT |
11.2300 USDT |
| 2025-10-11 |
10.6766 USDT |
14,002.8600 |
10.4700 USDT |
10.0900 USDT |
11.6800 USDT |
10.9800 USDT |
| 2025-10-10 |
14.9019 USDT |
1,306.7600 |
14.7400 USDT |
14.6500 USDT |
15.1900 USDT |
14.9700 USDT |
| 2025-10-09 |
14.8031 USDT |
1,632.5500 |
15.0800 USDT |
14.3900 USDT |
15.1400 USDT |
14.5500 USDT |
| 2025-10-08 |
14.8072 USDT |
3,075.5800 |
14.8200 USDT |
14.5700 USDT |
15.1900 USDT |
15.0500 USDT |
| 2025-10-07 |
15.3710 USDT |
2,127.6300 |
15.6500 USDT |
14.7200 USDT |
15.7700 USDT |
14.8200 USDT |
| 2025-10-06 |
15.4592 USDT |
3,859.3500 |
14.9500 USDT |
14.9200 USDT |
15.7000 USDT |
15.5800 USDT |
| 2025-10-05 |
15.2094 USDT |
3,614.5800 |
15.0100 USDT |
14.8300 USDT |
15.6100 USDT |
15.0000 USDT |
| 2025-10-04 |
15.0921 USDT |
1,875.6300 |
15.4000 USDT |
14.7700 USDT |
15.4000 USDT |
14.8200 USDT |
| 2025-10-03 |
15.2273 USDT |
2,499.1500 |
15.3700 USDT |
14.9800 USDT |
15.6000 USDT |
15.3400 USDT |
| 2025-10-02 |
15.1936 USDT |
2,850.4100 |
15.0900 USDT |
14.9900 USDT |
15.4000 USDT |
15.3500 USDT |
| 2025-10-01 |
14.6612 USDT |
4,750.3400 |
14.3600 USDT |
14.1800 USDT |
15.0700 USDT |
14.9700 USDT |