Identifier on Kucoin: KSM-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-03-27 |
1.9660 USDT |
18,736.0256 |
2.0137 USDT |
1.8747 USDT |
2.0905 USDT |
1.9723 USDT |
| 2020-03-26 |
2.0100 USDT |
52,692.3771 |
2.0787 USDT |
1.8943 USDT |
2.0916 USDT |
2.0137 USDT |
| 2020-03-25 |
2.0623 USDT |
24,377.6813 |
2.2324 USDT |
1.9576 USDT |
2.2423 USDT |
2.0789 USDT |
| 2020-03-24 |
2.0317 USDT |
15,538.1265 |
2.1762 USDT |
1.9264 USDT |
2.2500 USDT |
2.2326 USDT |
| 2020-03-23 |
1.9939 USDT |
3,501.4789 |
1.9188 USDT |
1.7900 USDT |
2.1797 USDT |
2.1717 USDT |
| 2020-03-22 |
2.0261 USDT |
29,665.0255 |
1.9768 USDT |
1.8673 USDT |
2.2465 USDT |
1.9220 USDT |
| 2020-03-21 |
1.9063 USDT |
12,266.2243 |
1.8828 USDT |
1.8381 USDT |
2.0567 USDT |
1.9860 USDT |
| 2020-03-20 |
2.0084 USDT |
7,926.7579 |
1.9372 USDT |
1.8722 USDT |
2.3664 USDT |
1.8821 USDT |
| 2020-03-19 |
1.6228 USDT |
54,368.1218 |
1.5823 USDT |
1.4850 USDT |
2.0018 USDT |
1.9372 USDT |
| 2020-03-18 |
1.5402 USDT |
16,515.1342 |
1.5179 USDT |
1.4506 USDT |
1.5945 USDT |
1.5805 USDT |
| 2020-03-17 |
1.5078 USDT |
5,204.0069 |
1.5400 USDT |
1.3964 USDT |
1.5947 USDT |
1.5192 USDT |
| 2020-03-16 |
1.4622 USDT |
13,098.3240 |
1.5656 USDT |
1.3000 USDT |
1.5714 USDT |
1.5400 USDT |
| 2020-03-15 |
1.5359 USDT |
25,557.0541 |
1.8278 USDT |
1.2973 USDT |
1.8278 USDT |
1.5656 USDT |
| 2020-03-14 |
1.7650 USDT |
4,341.0075 |
1.6251 USDT |
1.5945 USDT |
1.9083 USDT |
1.8246 USDT |
| 2020-03-13 |
1.5246 USDT |
18,562.1827 |
1.4499 USDT |
1.1500 USDT |
1.9245 USDT |
1.6275 USDT |
| 2020-03-12 |
1.7463 USDT |
32,592.5066 |
2.0341 USDT |
1.4184 USDT |
2.0383 USDT |
1.4499 USDT |
| 2020-03-11 |
2.1409 USDT |
29,730.5579 |
2.4136 USDT |
1.9119 USDT |
2.5266 USDT |
2.0307 USDT |
| 2020-03-10 |
2.4057 USDT |
13,043.2400 |
2.4891 USDT |
2.2849 USDT |
2.6459 USDT |
2.4149 USDT |
| 2020-03-09 |
2.4413 USDT |
17,188.5652 |
3.0033 USDT |
2.0789 USDT |
3.0217 USDT |
2.4926 USDT |
| 2020-03-08 |
3.1304 USDT |
4,820.1560 |
3.0641 USDT |
2.9244 USDT |
3.4899 USDT |
3.0000 USDT |
| 2020-03-07 |
2.9048 USDT |
29,817.6904 |
2.9182 USDT |
2.6600 USDT |
3.2125 USDT |
3.0677 USDT |
| 2020-03-06 |
3.0736 USDT |
51,110.8543 |
3.1147 USDT |
2.8975 USDT |
3.2110 USDT |
2.9252 USDT |
| 2020-03-05 |
3.2116 USDT |
12,932.4456 |
3.4745 USDT |
3.1000 USDT |
3.5428 USDT |
3.1135 USDT |
| 2020-03-04 |
3.4585 USDT |
35,194.6524 |
3.5867 USDT |
3.2520 USDT |
3.6155 USDT |
3.4745 USDT |
| 2020-03-03 |
3.5509 USDT |
17,293.6140 |
3.6083 USDT |
3.3987 USDT |
3.6534 USDT |
3.5867 USDT |
| 2020-03-02 |
3.5584 USDT |
22,705.3950 |
2.8443 USDT |
2.8349 USDT |
3.7226 USDT |
3.6084 USDT |
| 2020-03-01 |
2.8549 USDT |
22,353.8508 |
2.8867 USDT |
2.8000 USDT |
3.1055 USDT |
2.8443 USDT |
| 2020-02-29 |
2.9976 USDT |
2,549.0505 |
2.7102 USDT |
2.6854 USDT |
3.2833 USDT |
2.8833 USDT |
| 2020-02-28 |
2.6690 USDT |
5,742.2796 |
2.7244 USDT |
2.3251 USDT |
2.9997 USDT |
2.7103 USDT |
| 2020-02-27 |
2.5549 USDT |
13,993.2152 |
2.3417 USDT |
2.1330 USDT |
2.9411 USDT |
2.7198 USDT |
| 2020-02-26 |
2.4209 USDT |
98,879.0005 |
3.0187 USDT |
2.1259 USDT |
3.1499 USDT |
2.3414 USDT |
| 2020-02-25 |
3.1060 USDT |
8,145.4670 |
3.2110 USDT |
2.8644 USDT |
3.4690 USDT |
3.0242 USDT |
| 2020-02-24 |
2.8793 USDT |
36,614.2960 |
2.8052 USDT |
2.7684 USDT |
3.2222 USDT |
3.2110 USDT |
| 2020-02-23 |
2.7401 USDT |
18,645.2236 |
3.1467 USDT |
2.4400 USDT |
3.1467 USDT |
2.8067 USDT |
| 2020-02-22 |
3.0218 USDT |
31,429.6474 |
2.6964 USDT |
2.4600 USDT |
3.6900 USDT |
3.1467 USDT |
| 2020-02-21 |
2.4787 USDT |
30,235.9374 |
1.9788 USDT |
1.9359 USDT |
3.3333 USDT |
2.7018 USDT |
| 2020-02-20 |
2.0708 USDT |
8,620.3956 |
2.0642 USDT |
1.8802 USDT |
2.2653 USDT |
1.9767 USDT |
| 2020-02-19 |
1.8603 USDT |
18,176.8717 |
1.6492 USDT |
1.6492 USDT |
2.2671 USDT |
2.0629 USDT |
| 2020-02-18 |
1.6768 USDT |
41,067.7953 |
1.4023 USDT |
1.4023 USDT |
1.7900 USDT |
1.6499 USDT |
| 2020-02-17 |
1.6746 USDT |
38,271.0252 |
1.5210 USDT |
1.3100 USDT |
1.8338 USDT |
1.4023 USDT |
| 2020-02-16 |
1.6443 USDT |
19,747.5052 |
1.6700 USDT |
1.5100 USDT |
1.7797 USDT |
1.5210 USDT |
| 2020-02-15 |
1.7862 USDT |
15,227.3072 |
1.6444 USDT |
1.5502 USDT |
2.1800 USDT |
1.6700 USDT |
| 2020-02-14 |
1.7032 USDT |
41,440.7942 |
1.3080 USDT |
1.2941 USDT |
2.5281 USDT |
1.6443 USDT |
| 2020-02-13 |
1.2209 USDT |
79,595.2278 |
1.2003 USDT |
1.1212 USDT |
1.3790 USDT |
1.3079 USDT |
| 2020-02-12 |
1.2186 USDT |
33,267.1201 |
1.9900 USDT |
1.1200 USDT |
1.9900 USDT |
1.2005 USDT |