Identifier on Kucoin: KSM-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-03-11 |
126.6720 USDT |
6,165.0725 |
126.3402 USDT |
121.1290 USDT |
132.0507 USDT |
123.9047 USDT |
| 2022-03-10 |
128.2991 USDT |
7,901.8121 |
135.1159 USDT |
122.5870 USDT |
139.8272 USDT |
126.1452 USDT |
| 2022-03-09 |
132.5416 USDT |
5,841.8587 |
122.2104 USDT |
122.0767 USDT |
136.9781 USDT |
134.2131 USDT |
| 2022-03-08 |
124.2182 USDT |
6,227.6625 |
120.5529 USDT |
119.4426 USDT |
128.1324 USDT |
123.5660 USDT |
| 2022-03-07 |
119.7546 USDT |
4,775.4116 |
119.8162 USDT |
115.0000 USDT |
127.5541 USDT |
119.5216 USDT |
| 2022-03-06 |
120.4834 USDT |
2,163.9507 |
122.7000 USDT |
117.1418 USDT |
123.9593 USDT |
121.7506 USDT |
| 2022-03-05 |
120.1560 USDT |
3,032.0028 |
120.6708 USDT |
116.4075 USDT |
124.3860 USDT |
122.3696 USDT |
| 2022-03-04 |
127.8703 USDT |
4,419.6142 |
131.9412 USDT |
120.7681 USDT |
132.4799 USDT |
122.1157 USDT |
| 2022-03-03 |
135.8759 USDT |
6,461.4707 |
138.2821 USDT |
131.1271 USDT |
143.5483 USDT |
131.4245 USDT |
| 2022-03-02 |
137.8389 USDT |
9,227.7716 |
138.5782 USDT |
133.3375 USDT |
140.6295 USDT |
137.4121 USDT |
| 2022-03-01 |
136.0915 USDT |
10,453.1375 |
130.0457 USDT |
127.9035 USDT |
142.6141 USDT |
140.0385 USDT |
| 2022-02-28 |
120.8275 USDT |
5,535.5623 |
117.5075 USDT |
114.8545 USDT |
125.9000 USDT |
125.6892 USDT |
| 2022-02-27 |
122.1584 USDT |
3,855.6793 |
124.7675 USDT |
118.0051 USDT |
126.7909 USDT |
121.0237 USDT |
| 2022-02-26 |
126.1891 USDT |
5,291.3378 |
124.7113 USDT |
121.7357 USDT |
129.9449 USDT |
127.7996 USDT |
| 2022-02-25 |
119.0827 USDT |
6,076.1590 |
117.8177 USDT |
113.7492 USDT |
122.9699 USDT |
122.9699 USDT |
| 2022-02-24 |
112.9648 USDT |
11,224.7622 |
123.0991 USDT |
105.2753 USDT |
125.0000 USDT |
116.6057 USDT |
| 2022-02-23 |
130.1173 USDT |
7,145.5356 |
129.6605 USDT |
122.7024 USDT |
135.3278 USDT |
124.7095 USDT |
| 2022-02-22 |
127.4454 USDT |
5,772.5818 |
126.0813 USDT |
122.1812 USDT |
133.2300 USDT |
128.8870 USDT |
| 2022-02-21 |
137.2193 USDT |
10,008.1116 |
139.1330 USDT |
127.1002 USDT |
144.2479 USDT |
127.8065 USDT |
| 2022-02-20 |
140.9675 USDT |
12,078.8003 |
151.1999 USDT |
136.0044 USDT |
151.2000 USDT |
138.8675 USDT |
| 2022-02-19 |
150.0557 USDT |
3,125.2442 |
149.7473 USDT |
146.3000 USDT |
153.8568 USDT |
150.4060 USDT |
| 2022-02-18 |
154.1599 USDT |
7,236.5689 |
155.5535 USDT |
148.7024 USDT |
159.6100 USDT |
151.1128 USDT |
| 2022-02-17 |
164.8766 USDT |
7,180.3128 |
166.8964 USDT |
157.4185 USDT |
170.4555 USDT |
157.7142 USDT |
| 2022-02-16 |
172.6607 USDT |
7,378.1330 |
175.9083 USDT |
167.8551 USDT |
177.7264 USDT |
168.3408 USDT |
| 2022-02-15 |
173.1864 USDT |
6,438.2015 |
166.8728 USDT |
166.6472 USDT |
178.2815 USDT |
174.2578 USDT |
| 2022-02-14 |
163.0997 USDT |
2,652.7715 |
163.1925 USDT |
159.0386 USDT |
168.3097 USDT |
167.0882 USDT |
| 2022-02-13 |
167.5890 USDT |
3,693.7045 |
166.6153 USDT |
160.8001 USDT |
171.6977 USDT |
163.4274 USDT |
| 2022-02-12 |
166.6319 USDT |
4,064.4373 |
164.8507 USDT |
160.5080 USDT |
172.3343 USDT |
168.2562 USDT |
| 2022-02-11 |
178.3625 USDT |
4,640.2781 |
178.5010 USDT |
170.9531 USDT |
183.7679 USDT |
171.4003 USDT |
| 2022-02-10 |
185.3173 USDT |
8,614.1381 |
192.1147 USDT |
178.4997 USDT |
193.6365 USDT |
180.4272 USDT |
| 2022-02-09 |
190.4194 USDT |
6,716.7057 |
192.3031 USDT |
184.9584 USDT |
195.0556 USDT |
193.2001 USDT |
| 2022-02-08 |
192.9853 USDT |
7,460.0484 |
198.2466 USDT |
184.8193 USDT |
205.1858 USDT |
192.2010 USDT |
| 2022-02-07 |
196.7564 USDT |
5,675.9392 |
195.9127 USDT |
193.2599 USDT |
203.4432 USDT |
200.4865 USDT |
| 2022-02-06 |
187.2297 USDT |
5,118.4813 |
184.9582 USDT |
180.0010 USDT |
198.9357 USDT |
194.1074 USDT |
| 2022-02-05 |
184.7767 USDT |
5,410.3959 |
180.3469 USDT |
179.0041 USDT |
189.2174 USDT |
184.9037 USDT |
| 2022-02-04 |
175.3655 USDT |
11,348.6823 |
162.9317 USDT |
162.3348 USDT |
182.7310 USDT |
177.7450 USDT |
| 2022-02-03 |
159.2054 USDT |
9,172.2971 |
161.9583 USDT |
155.7113 USDT |
163.7422 USDT |
161.1907 USDT |
| 2022-02-02 |
170.4265 USDT |
14,488.3642 |
170.9682 USDT |
161.1000 USDT |
177.5538 USDT |
161.9375 USDT |
| 2022-02-01 |
165.8025 USDT |
9,233.6924 |
159.4511 USDT |
158.5702 USDT |
175.7825 USDT |
171.9617 USDT |
| 2022-01-31 |
160.3015 USDT |
7,606.3809 |
163.3570 USDT |
154.3715 USDT |
164.4000 USDT |
162.0040 USDT |
| 2022-01-30 |
167.7409 USDT |
5,786.6536 |
170.9180 USDT |
161.6002 USDT |
173.9132 USDT |
163.6383 USDT |
| 2022-01-29 |
170.7499 USDT |
4,912.0882 |
168.7314 USDT |
167.2000 USDT |
174.1190 USDT |
170.8893 USDT |
| 2022-01-28 |
165.2417 USDT |
5,374.3401 |
164.6338 USDT |
158.9000 USDT |
169.3226 USDT |
163.1776 USDT |
| 2022-01-27 |
162.1836 USDT |
8,018.0177 |
165.1279 USDT |
155.5488 USDT |
168.7000 USDT |
159.1960 USDT |
| 2022-01-26 |
175.1398 USDT |
10,343.0328 |
173.4796 USDT |
164.2795 USDT |
181.2000 USDT |
165.5463 USDT |
| 2022-01-25 |
175.5443 USDT |
10,059.1588 |
175.0481 USDT |
169.8385 USDT |
180.8756 USDT |
172.6329 USDT |
| 2022-01-24 |
168.8705 USDT |
14,876.7586 |
191.3432 USDT |
162.5000 USDT |
191.3432 USDT |
174.4000 USDT |
| 2022-01-23 |
189.2807 USDT |
5,266.9230 |
190.2972 USDT |
181.0854 USDT |
198.0632 USDT |
183.2520 USDT |
| 2022-01-22 |
193.7653 USDT |
10,014.6274 |
214.1979 USDT |
172.9294 USDT |
217.6435 USDT |
188.5676 USDT |
| 2022-01-21 |
231.6520 USDT |
7,566.9735 |
239.2260 USDT |
225.6000 USDT |
240.9568 USDT |
228.3894 USDT |