Identifier on Kucoin: KSM-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-12-01 |
392.3636 USDT |
11,296.2918 |
392.9551 USDT |
381.2578 USDT |
405.0131 USDT |
396.2275 USDT |
| 2021-11-30 |
375.9837 USDT |
13,266.8085 |
366.3757 USDT |
357.5829 USDT |
386.5765 USDT |
384.6343 USDT |
| 2021-11-29 |
360.3416 USDT |
13,346.6652 |
350.1800 USDT |
349.2270 USDT |
372.4254 USDT |
368.1374 USDT |
| 2021-11-28 |
340.4390 USDT |
20,188.4092 |
334.4756 USDT |
320.0000 USDT |
355.2636 USDT |
347.3662 USDT |
| 2021-11-27 |
329.5063 USDT |
8,677.9944 |
314.3277 USDT |
313.6087 USDT |
347.4898 USDT |
345.2930 USDT |
| 2021-11-26 |
317.5704 USDT |
14,029.2218 |
339.1070 USDT |
300.0000 USDT |
339.8266 USDT |
317.5062 USDT |
| 2021-11-25 |
340.0668 USDT |
7,041.0334 |
327.8761 USDT |
326.0093 USDT |
351.2990 USDT |
342.5476 USDT |
| 2021-11-24 |
335.2978 USDT |
9,188.1004 |
343.2693 USDT |
323.0727 USDT |
347.0281 USDT |
329.0267 USDT |
| 2021-11-23 |
335.3675 USDT |
8,536.7914 |
337.6620 USDT |
325.7479 USDT |
341.0256 USDT |
339.3812 USDT |
| 2021-11-22 |
346.5287 USDT |
7,333.6646 |
365.3779 USDT |
332.6444 USDT |
366.1966 USDT |
338.5992 USDT |
| 2021-11-21 |
363.9231 USDT |
7,549.3347 |
366.9441 USDT |
358.5170 USDT |
370.0367 USDT |
364.2754 USDT |
| 2021-11-20 |
354.7624 USDT |
5,598.9290 |
354.8259 USDT |
341.6973 USDT |
365.4612 USDT |
363.3752 USDT |
| 2021-11-19 |
348.4894 USDT |
8,155.8960 |
339.4176 USDT |
327.5707 USDT |
365.6601 USDT |
358.9015 USDT |
| 2021-11-18 |
354.6898 USDT |
9,472.0707 |
367.7571 USDT |
331.8009 USDT |
372.8761 USDT |
343.5988 USDT |
| 2021-11-17 |
366.1354 USDT |
7,598.0902 |
366.6398 USDT |
352.6532 USDT |
376.1754 USDT |
367.7680 USDT |
| 2021-11-16 |
379.5643 USDT |
13,596.5100 |
409.7410 USDT |
351.7391 USDT |
409.7410 USDT |
368.7530 USDT |
| 2021-11-15 |
427.3698 USDT |
7,306.2413 |
434.0795 USDT |
408.5915 USDT |
442.4274 USDT |
410.8685 USDT |
| 2021-11-14 |
428.3633 USDT |
5,724.0878 |
428.6421 USDT |
420.5000 USDT |
435.3915 USDT |
432.8204 USDT |
| 2021-11-13 |
422.0376 USDT |
5,798.0043 |
423.1496 USDT |
412.1755 USDT |
435.2108 USDT |
427.0000 USDT |
| 2021-11-12 |
423.3769 USDT |
7,525.3007 |
440.2410 USDT |
408.2951 USDT |
444.3211 USDT |
420.5772 USDT |
| 2021-11-11 |
431.6372 USDT |
11,243.3448 |
426.9065 USDT |
413.9066 USDT |
452.3140 USDT |
447.5537 USDT |
| 2021-11-10 |
442.5579 USDT |
19,319.4041 |
451.9315 USDT |
391.2565 USDT |
470.9885 USDT |
425.4242 USDT |
| 2021-11-09 |
467.8016 USDT |
10,776.0475 |
482.8470 USDT |
450.4348 USDT |
484.4500 USDT |
451.3932 USDT |
| 2021-11-08 |
493.2991 USDT |
13,761.1627 |
512.2833 USDT |
478.4319 USDT |
517.9311 USDT |
483.3072 USDT |
| 2021-11-07 |
476.6493 USDT |
21,938.4709 |
445.7252 USDT |
440.8239 USDT |
513.2712 USDT |
505.8389 USDT |
| 2021-11-06 |
446.8654 USDT |
11,501.5982 |
450.2450 USDT |
432.6608 USDT |
460.8546 USDT |
444.2865 USDT |
| 2021-11-05 |
438.1612 USDT |
11,539.1965 |
441.8248 USDT |
428.5187 USDT |
452.4820 USDT |
446.7024 USDT |
| 2021-11-04 |
442.1607 USDT |
13,416.0420 |
453.6549 USDT |
430.8640 USDT |
460.1384 USDT |
438.5639 USDT |
| 2021-11-03 |
439.4739 USDT |
17,991.2685 |
442.1831 USDT |
421.6571 USDT |
453.0906 USDT |
451.0804 USDT |
| 2021-11-02 |
428.9890 USDT |
38,772.5812 |
409.8741 USDT |
397.0000 USDT |
454.7189 USDT |
443.5928 USDT |
| 2021-11-01 |
382.6114 USDT |
21,777.8875 |
371.0326 USDT |
359.7980 USDT |
401.5700 USDT |
400.9639 USDT |
| 2021-10-31 |
365.4559 USDT |
16,377.4237 |
373.2409 USDT |
352.8852 USDT |
378.8616 USDT |
369.9725 USDT |
| 2021-10-30 |
370.4358 USDT |
17,787.8217 |
367.0389 USDT |
362.2915 USDT |
380.2562 USDT |
370.9017 USDT |
| 2021-10-29 |
367.2529 USDT |
13,119.6128 |
364.8931 USDT |
358.2000 USDT |
373.4671 USDT |
365.1811 USDT |
| 2021-10-28 |
367.3134 USDT |
9,981.1766 |
356.8631 USDT |
354.8794 USDT |
379.3757 USDT |
364.7000 USDT |
| 2021-10-27 |
370.2664 USDT |
17,333.2410 |
390.9198 USDT |
354.6292 USDT |
396.1021 USDT |
361.9605 USDT |
| 2021-10-26 |
395.9426 USDT |
11,294.8914 |
401.7475 USDT |
389.4565 USDT |
408.6186 USDT |
392.2955 USDT |
| 2021-10-25 |
404.1542 USDT |
13,795.0773 |
399.9002 USDT |
395.0904 USDT |
414.9999 USDT |
402.4823 USDT |
| 2021-10-24 |
396.1868 USDT |
15,086.4758 |
381.7547 USDT |
378.2037 USDT |
406.6575 USDT |
387.4529 USDT |
| 2021-10-23 |
379.9844 USDT |
11,274.1139 |
374.6858 USDT |
371.4347 USDT |
386.3915 USDT |
380.5281 USDT |
| 2021-10-22 |
377.8367 USDT |
12,874.4708 |
368.6489 USDT |
368.2907 USDT |
389.0759 USDT |
371.4662 USDT |
| 2021-10-21 |
373.5010 USDT |
13,323.9960 |
378.1726 USDT |
360.6503 USDT |
384.8410 USDT |
371.4600 USDT |
| 2021-10-20 |
376.2963 USDT |
10,246.2031 |
379.8103 USDT |
366.3171 USDT |
383.1056 USDT |
377.9892 USDT |
| 2021-10-19 |
369.7440 USDT |
12,597.2651 |
362.3280 USDT |
357.0294 USDT |
380.0000 USDT |
377.2882 USDT |
| 2021-10-18 |
353.2436 USDT |
13,605.3829 |
350.6193 USDT |
339.8046 USDT |
365.0558 USDT |
357.8558 USDT |
| 2021-10-17 |
343.9164 USDT |
7,462.1923 |
340.8500 USDT |
331.0000 USDT |
351.7479 USDT |
333.9011 USDT |
| 2021-10-16 |
349.4665 USDT |
9,453.9486 |
348.5811 USDT |
337.7997 USDT |
359.6655 USDT |
339.9984 USDT |
| 2021-10-15 |
348.4917 USDT |
11,676.9675 |
350.3753 USDT |
335.1264 USDT |
372.2910 USDT |
354.3088 USDT |
| 2021-10-14 |
364.8081 USDT |
16,136.2142 |
366.3118 USDT |
346.8588 USDT |
378.4880 USDT |
349.6765 USDT |
| 2021-10-13 |
339.8436 USDT |
19,096.4197 |
323.3719 USDT |
311.4105 USDT |
367.6279 USDT |
362.5140 USDT |