Identifier on Kucoin: KSM-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-05-16 |
7.1655 USDT |
8,777.7180 |
6.9109 USDT |
6.8501 USDT |
7.5370 USDT |
7.1284 USDT |
| 2020-05-15 |
7.2736 USDT |
19,266.8764 |
7.7296 USDT |
6.4821 USDT |
8.4700 USDT |
6.9108 USDT |
| 2020-05-14 |
7.2782 USDT |
26,877.8472 |
7.3730 USDT |
6.3000 USDT |
8.2000 USDT |
7.7277 USDT |
| 2020-05-13 |
7.1640 USDT |
13,448.9306 |
6.4421 USDT |
6.4396 USDT |
7.9000 USDT |
7.3562 USDT |
| 2020-05-12 |
6.3003 USDT |
9,210.5413 |
5.9947 USDT |
5.9613 USDT |
6.6155 USDT |
6.4383 USDT |
| 2020-05-11 |
6.4568 USDT |
15,939.4137 |
6.9876 USDT |
5.8826 USDT |
7.2195 USDT |
5.9916 USDT |
| 2020-05-10 |
6.4375 USDT |
21,628.1744 |
6.0312 USDT |
5.7000 USDT |
7.3000 USDT |
7.0431 USDT |
| 2020-05-09 |
5.8453 USDT |
17,904.6495 |
5.8449 USDT |
5.3212 USDT |
6.2763 USDT |
6.0332 USDT |
| 2020-05-08 |
5.8868 USDT |
15,529.6655 |
6.0892 USDT |
5.1000 USDT |
6.2283 USDT |
5.8482 USDT |
| 2020-05-07 |
5.7246 USDT |
11,170.1805 |
5.5757 USDT |
5.3972 USDT |
6.1400 USDT |
6.0892 USDT |
| 2020-05-06 |
5.6263 USDT |
12,425.6794 |
5.7114 USDT |
5.4500 USDT |
6.0000 USDT |
5.5743 USDT |
| 2020-05-05 |
5.7727 USDT |
20,823.3285 |
6.2832 USDT |
5.3830 USDT |
6.7567 USDT |
5.7120 USDT |
| 2020-05-04 |
5.8229 USDT |
14,534.0250 |
5.6621 USDT |
4.7500 USDT |
6.8645 USDT |
6.2842 USDT |
| 2020-05-03 |
5.2572 USDT |
10,344.3671 |
5.1725 USDT |
5.0850 USDT |
5.8500 USDT |
5.6620 USDT |
| 2020-05-02 |
5.1169 USDT |
9,457.7640 |
5.2745 USDT |
4.8000 USDT |
5.4594 USDT |
5.1735 USDT |
| 2020-05-01 |
5.4371 USDT |
33,716.1592 |
5.1132 USDT |
4.9076 USDT |
6.3897 USDT |
5.2500 USDT |
| 2020-04-30 |
4.7564 USDT |
30,576.3991 |
4.2627 USDT |
4.2594 USDT |
5.2000 USDT |
5.1084 USDT |
| 2020-04-29 |
4.2267 USDT |
12,235.6023 |
4.2206 USDT |
4.1164 USDT |
4.3881 USDT |
4.2636 USDT |
| 2020-04-28 |
4.1006 USDT |
10,140.0725 |
3.9891 USDT |
3.9349 USDT |
4.3500 USDT |
4.2206 USDT |
| 2020-04-27 |
4.0798 USDT |
12,010.7139 |
4.2197 USDT |
3.9409 USDT |
4.2541 USDT |
3.9891 USDT |
| 2020-04-26 |
4.3275 USDT |
8,863.9555 |
4.1128 USDT |
4.0139 USDT |
4.5822 USDT |
4.2197 USDT |
| 2020-04-25 |
4.0726 USDT |
11,510.3618 |
4.3698 USDT |
3.8600 USDT |
4.3701 USDT |
4.1124 USDT |
| 2020-04-24 |
4.7928 USDT |
17,656.2719 |
4.7356 USDT |
4.1644 USDT |
5.3500 USDT |
4.3701 USDT |
| 2020-04-23 |
4.4234 USDT |
18,696.7028 |
3.9400 USDT |
3.9287 USDT |
5.0000 USDT |
4.7284 USDT |
| 2020-04-22 |
3.7530 USDT |
11,770.4029 |
3.3685 USDT |
3.3642 USDT |
4.0000 USDT |
3.9366 USDT |
| 2020-04-21 |
3.3589 USDT |
1,688.7081 |
3.3483 USDT |
3.3241 USDT |
3.3878 USDT |
3.3685 USDT |
| 2020-04-20 |
3.3229 USDT |
26,007.5353 |
3.2114 USDT |
3.1500 USDT |
3.3987 USDT |
3.3483 USDT |
| 2020-04-19 |
3.3019 USDT |
4,528.3702 |
3.2037 USDT |
3.1904 USDT |
3.3737 USDT |
3.2186 USDT |
| 2020-04-18 |
3.1665 USDT |
3,005.1335 |
3.0749 USDT |
3.0749 USDT |
3.2547 USDT |
3.2037 USDT |
| 2020-04-17 |
3.1123 USDT |
5,634.2407 |
3.1943 USDT |
2.8345 USDT |
3.3000 USDT |
3.0723 USDT |
| 2020-04-16 |
3.1119 USDT |
10,601.6449 |
2.9853 USDT |
2.8911 USDT |
3.2285 USDT |
3.1952 USDT |
| 2020-04-15 |
2.9723 USDT |
2,565.4222 |
2.9807 USDT |
2.9214 USDT |
3.0782 USDT |
2.9886 USDT |
| 2020-04-14 |
2.9237 USDT |
8,343.8661 |
2.7923 USDT |
2.7923 USDT |
3.0787 USDT |
2.9814 USDT |
| 2020-04-13 |
2.7753 USDT |
8,269.7273 |
2.7591 USDT |
2.6800 USDT |
2.8677 USDT |
2.8013 USDT |
| 2020-04-12 |
2.7141 USDT |
5,389.4869 |
2.6902 USDT |
2.6302 USDT |
2.7932 USDT |
2.7492 USDT |
| 2020-04-11 |
2.6607 USDT |
5,961.4786 |
2.7387 USDT |
2.5699 USDT |
2.7657 USDT |
2.6880 USDT |
| 2020-04-10 |
2.6838 USDT |
9,934.0571 |
2.7262 USDT |
2.6000 USDT |
2.7634 USDT |
2.7400 USDT |
| 2020-04-09 |
2.6854 USDT |
6,050.2238 |
2.5952 USDT |
2.5935 USDT |
2.7618 USDT |
2.7295 USDT |
| 2020-04-08 |
2.6867 USDT |
16,871.7368 |
2.8683 USDT |
2.5400 USDT |
2.8888 USDT |
2.5952 USDT |
| 2020-04-07 |
2.8017 USDT |
7,310.4373 |
2.7578 USDT |
2.7305 USDT |
2.8853 USDT |
2.8683 USDT |
| 2020-04-06 |
2.6963 USDT |
5,897.8196 |
2.5400 USDT |
2.5400 USDT |
2.7900 USDT |
2.7543 USDT |
| 2020-04-05 |
2.5895 USDT |
3,620.1798 |
2.6820 USDT |
2.5000 USDT |
2.7558 USDT |
2.5410 USDT |
| 2020-04-04 |
2.7599 USDT |
22,158.6511 |
2.7841 USDT |
2.6500 USDT |
2.8880 USDT |
2.6745 USDT |
| 2020-04-03 |
2.6729 USDT |
14,635.0458 |
2.3963 USDT |
2.3904 USDT |
2.9509 USDT |
2.7841 USDT |
| 2020-04-02 |
2.3027 USDT |
7,856.6933 |
2.1500 USDT |
2.1459 USDT |
2.4608 USDT |
2.4025 USDT |
| 2020-04-01 |
2.0084 USDT |
11,293.6093 |
1.9799 USDT |
1.9469 USDT |
2.1624 USDT |
2.1500 USDT |
| 2020-03-31 |
1.9592 USDT |
29,181.4560 |
1.9562 USDT |
1.9074 USDT |
1.9965 USDT |
1.9766 USDT |
| 2020-03-30 |
1.8946 USDT |
20,270.3851 |
1.8996 USDT |
1.8354 USDT |
1.9925 USDT |
1.9562 USDT |
| 2020-03-29 |
1.8823 USDT |
4,714.8530 |
1.9158 USDT |
1.8168 USDT |
1.9247 USDT |
1.8960 USDT |
| 2020-03-28 |
1.8640 USDT |
13,561.4140 |
1.9711 USDT |
1.8168 USDT |
1.9744 USDT |
1.9178 USDT |