Identifier on Kucoin: KSM-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-20 |
250.1421 USDT |
2,700.4933 |
243.2856 USDT |
241.1404 USDT |
257.0380 USDT |
254.6063 USDT |
| 2022-01-19 |
246.3604 USDT |
4,619.4534 |
253.1436 USDT |
240.8092 USDT |
254.0622 USDT |
246.1798 USDT |
| 2022-01-18 |
252.3324 USDT |
5,485.2564 |
259.1419 USDT |
248.0900 USDT |
260.9750 USDT |
254.8636 USDT |
| 2022-01-17 |
265.9464 USDT |
3,972.1056 |
277.7232 USDT |
257.6425 USDT |
278.4000 USDT |
259.3721 USDT |
| 2022-01-16 |
281.6225 USDT |
7,266.7209 |
289.9736 USDT |
273.6712 USDT |
293.0001 USDT |
277.1721 USDT |
| 2022-01-15 |
284.9516 USDT |
5,691.2641 |
281.6544 USDT |
280.1816 USDT |
289.1745 USDT |
288.9348 USDT |
| 2022-01-14 |
281.4382 USDT |
9,245.8819 |
266.5338 USDT |
264.1953 USDT |
289.5343 USDT |
282.2154 USDT |
| 2022-01-13 |
271.7669 USDT |
8,443.9485 |
275.1156 USDT |
265.3151 USDT |
281.0685 USDT |
268.1500 USDT |
| 2022-01-12 |
273.3360 USDT |
7,960.4608 |
260.7781 USDT |
260.5368 USDT |
279.2757 USDT |
275.0476 USDT |
| 2022-01-11 |
253.4977 USDT |
6,028.5302 |
241.3010 USDT |
240.1141 USDT |
261.8803 USDT |
259.3721 USDT |
| 2022-01-10 |
238.8482 USDT |
5,628.5463 |
246.4181 USDT |
228.5538 USDT |
250.8326 USDT |
239.8385 USDT |
| 2022-01-09 |
245.0491 USDT |
3,791.2119 |
239.9711 USDT |
238.7887 USDT |
252.2629 USDT |
246.9807 USDT |
| 2022-01-08 |
241.4350 USDT |
7,309.3723 |
250.5137 USDT |
231.8603 USDT |
254.9387 USDT |
238.8844 USDT |
| 2022-01-07 |
259.0683 USDT |
8,217.3666 |
270.2000 USDT |
246.5393 USDT |
274.2489 USDT |
251.7340 USDT |
| 2022-01-06 |
265.5304 USDT |
5,574.4569 |
266.9917 USDT |
258.9547 USDT |
272.8487 USDT |
272.1698 USDT |
| 2022-01-05 |
290.1778 USDT |
6,372.8641 |
295.7399 USDT |
267.6669 USDT |
307.6150 USDT |
268.6703 USDT |
| 2022-01-04 |
298.4455 USDT |
5,922.7939 |
289.9496 USDT |
282.5330 USDT |
310.0000 USDT |
298.6047 USDT |
| 2022-01-03 |
291.7550 USDT |
4,321.6394 |
295.4253 USDT |
285.4170 USDT |
299.7800 USDT |
290.9199 USDT |
| 2022-01-02 |
290.8135 USDT |
2,928.7481 |
288.8989 USDT |
283.0344 USDT |
298.7447 USDT |
296.4229 USDT |
| 2022-01-01 |
281.6639 USDT |
2,849.6833 |
276.9129 USDT |
275.5382 USDT |
288.5907 USDT |
286.3727 USDT |
| 2021-12-31 |
280.8117 USDT |
4,948.1301 |
280.3922 USDT |
271.3000 USDT |
287.8615 USDT |
278.0708 USDT |
| 2021-12-30 |
281.9307 USDT |
7,732.1359 |
284.0065 USDT |
276.6888 USDT |
287.5452 USDT |
280.8929 USDT |
| 2021-12-29 |
296.3619 USDT |
8,701.6928 |
294.8123 USDT |
285.9781 USDT |
304.1313 USDT |
287.3664 USDT |
| 2021-12-28 |
318.5094 USDT |
21,528.7473 |
323.2517 USDT |
291.4432 USDT |
335.6760 USDT |
294.7991 USDT |
| 2021-12-27 |
319.4314 USDT |
9,962.1955 |
322.8991 USDT |
308.4228 USDT |
329.4153 USDT |
318.5350 USDT |
| 2021-12-26 |
298.2765 USDT |
6,746.9217 |
292.4000 USDT |
286.5467 USDT |
314.4632 USDT |
311.8440 USDT |
| 2021-12-25 |
291.5780 USDT |
2,861.0948 |
287.5185 USDT |
286.7878 USDT |
294.8590 USDT |
291.8539 USDT |
| 2021-12-24 |
292.8503 USDT |
8,129.4135 |
291.0258 USDT |
284.2183 USDT |
303.2298 USDT |
293.5148 USDT |
| 2021-12-23 |
278.3935 USDT |
8,654.4049 |
273.2017 USDT |
267.5227 USDT |
292.8320 USDT |
292.3442 USDT |
| 2021-12-22 |
273.9439 USDT |
6,807.0490 |
266.7576 USDT |
266.4319 USDT |
280.8400 USDT |
278.1090 USDT |
| 2021-12-21 |
266.6543 USDT |
3,938.3390 |
264.4223 USDT |
261.0000 USDT |
270.8766 USDT |
266.3663 USDT |
| 2021-12-20 |
266.2720 USDT |
3,479.6999 |
274.2190 USDT |
260.4960 USDT |
276.8300 USDT |
264.1000 USDT |
| 2021-12-19 |
278.0050 USDT |
2,400.0186 |
279.7793 USDT |
272.4477 USDT |
281.4991 USDT |
275.2222 USDT |
| 2021-12-18 |
277.8171 USDT |
4,478.3781 |
276.9744 USDT |
269.5870 USDT |
282.0000 USDT |
280.0000 USDT |
| 2021-12-17 |
277.4847 USDT |
3,702.1070 |
279.9438 USDT |
270.8978 USDT |
283.0822 USDT |
275.1500 USDT |
| 2021-12-16 |
287.6338 USDT |
4,200.5738 |
288.7485 USDT |
280.5000 USDT |
293.5080 USDT |
281.8616 USDT |
| 2021-12-15 |
283.6265 USDT |
6,254.5109 |
279.1383 USDT |
269.4512 USDT |
293.6219 USDT |
291.2237 USDT |
| 2021-12-14 |
277.1602 USDT |
6,624.6835 |
273.3519 USDT |
269.5996 USDT |
289.0000 USDT |
278.5242 USDT |
| 2021-12-13 |
288.2891 USDT |
7,504.5396 |
303.5381 USDT |
269.3172 USDT |
308.2388 USDT |
271.0792 USDT |
| 2021-12-12 |
298.1665 USDT |
5,763.6999 |
295.9424 USDT |
292.4364 USDT |
301.9647 USDT |
300.0131 USDT |
| 2021-12-11 |
288.5849 USDT |
8,243.2536 |
281.8446 USDT |
275.3471 USDT |
297.0042 USDT |
296.9611 USDT |
| 2021-12-10 |
294.3190 USDT |
14,393.5764 |
287.1930 USDT |
281.4870 USDT |
309.6557 USDT |
284.9973 USDT |
| 2021-12-09 |
294.3092 USDT |
8,254.9433 |
307.5175 USDT |
283.8118 USDT |
308.6663 USDT |
286.2029 USDT |
| 2021-12-08 |
300.7194 USDT |
13,799.4456 |
295.9467 USDT |
287.4629 USDT |
315.1030 USDT |
304.1131 USDT |
| 2021-12-07 |
298.8298 USDT |
11,560.7050 |
288.5000 USDT |
283.8749 USDT |
319.0000 USDT |
301.6376 USDT |
| 2021-12-06 |
272.4660 USDT |
15,711.4355 |
294.3313 USDT |
255.5186 USDT |
294.3313 USDT |
278.1888 USDT |
| 2021-12-05 |
293.1957 USDT |
16,536.0411 |
301.8989 USDT |
277.9690 USDT |
306.3200 USDT |
287.4520 USDT |
| 2021-12-04 |
298.3269 USDT |
25,499.5246 |
345.8965 USDT |
232.0833 USDT |
345.9793 USDT |
300.1842 USDT |
| 2021-12-03 |
360.6489 USDT |
16,011.7695 |
366.1706 USDT |
340.7154 USDT |
370.6727 USDT |
343.5800 USDT |
| 2021-12-02 |
371.6197 USDT |
7,094.9389 |
391.2269 USDT |
365.3720 USDT |
391.2565 USDT |
370.2339 USDT |