Identifier on Kucoin: KSM-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-10-12 |
318.4757 USDT |
10,455.4353 |
330.3062 USDT |
306.4655 USDT |
330.3062 USDT |
324.3481 USDT |
| 2021-10-11 |
334.0601 USDT |
7,928.1676 |
334.4442 USDT |
321.0149 USDT |
345.8694 USDT |
330.0315 USDT |
| 2021-10-10 |
354.2206 USDT |
7,763.5335 |
353.6205 USDT |
334.5108 USDT |
372.5689 USDT |
338.1642 USDT |
| 2021-10-09 |
352.1717 USDT |
6,906.2584 |
344.2843 USDT |
340.7690 USDT |
365.9354 USDT |
357.7035 USDT |
| 2021-10-08 |
353.1665 USDT |
11,143.3534 |
355.5000 USDT |
339.8617 USDT |
360.0000 USDT |
342.0146 USDT |
| 2021-10-07 |
352.5453 USDT |
15,700.0387 |
333.2496 USDT |
326.5397 USDT |
369.4500 USDT |
354.8608 USDT |
| 2021-10-06 |
330.2015 USDT |
11,220.7954 |
337.4041 USDT |
314.1965 USDT |
340.3340 USDT |
333.0000 USDT |
| 2021-10-05 |
336.9964 USDT |
10,119.1447 |
339.2117 USDT |
328.7434 USDT |
344.0798 USDT |
338.0656 USDT |
| 2021-10-04 |
337.5194 USDT |
9,499.9107 |
346.1254 USDT |
324.0083 USDT |
347.0033 USDT |
337.6325 USDT |
| 2021-10-03 |
351.5172 USDT |
12,095.1392 |
353.0309 USDT |
341.7391 USDT |
357.1013 USDT |
345.9208 USDT |
| 2021-10-02 |
355.8007 USDT |
12,185.7282 |
348.5997 USDT |
340.9974 USDT |
364.8636 USDT |
353.1631 USDT |
| 2021-10-01 |
342.5987 USDT |
10,113.6926 |
331.2385 USDT |
328.7803 USDT |
353.8379 USDT |
350.5578 USDT |
| 2021-09-30 |
330.5565 USDT |
7,666.8299 |
321.8280 USDT |
320.7677 USDT |
337.3095 USDT |
329.7881 USDT |
| 2021-09-29 |
329.8600 USDT |
10,954.9665 |
317.5086 USDT |
313.9956 USDT |
341.4284 USDT |
318.3717 USDT |
| 2021-09-28 |
325.2680 USDT |
19,406.0413 |
315.2163 USDT |
308.7892 USDT |
344.1975 USDT |
321.2425 USDT |
| 2021-09-27 |
332.8113 USDT |
12,777.4609 |
323.8490 USDT |
315.1755 USDT |
346.5936 USDT |
321.9390 USDT |
| 2021-09-26 |
321.0752 USDT |
10,919.1498 |
327.1415 USDT |
300.9498 USDT |
333.3332 USDT |
327.6838 USDT |
| 2021-09-25 |
328.5927 USDT |
9,293.9239 |
332.4317 USDT |
320.9222 USDT |
339.1302 USDT |
326.8150 USDT |
| 2021-09-24 |
331.4880 USDT |
19,146.3169 |
357.8603 USDT |
300.9851 USDT |
365.0000 USDT |
335.4603 USDT |
| 2021-09-23 |
347.1273 USDT |
10,447.8452 |
348.0792 USDT |
337.9633 USDT |
358.4140 USDT |
354.5864 USDT |
| 2021-09-22 |
327.2970 USDT |
14,682.4599 |
306.1574 USDT |
298.5555 USDT |
351.3132 USDT |
343.7104 USDT |
| 2021-09-21 |
326.8780 USDT |
19,749.2421 |
332.7838 USDT |
296.6803 USDT |
349.1715 USDT |
310.0922 USDT |
| 2021-09-20 |
355.7920 USDT |
21,055.4980 |
400.9933 USDT |
325.3683 USDT |
401.4091 USDT |
344.6221 USDT |
| 2021-09-19 |
408.9199 USDT |
6,187.8547 |
417.9653 USDT |
398.5884 USDT |
423.7534 USDT |
401.2407 USDT |
| 2021-09-18 |
409.2234 USDT |
8,328.6010 |
389.7565 USDT |
385.3798 USDT |
421.4755 USDT |
415.9417 USDT |
| 2021-09-17 |
397.4814 USDT |
10,676.8849 |
409.2974 USDT |
385.0177 USDT |
417.3050 USDT |
385.2541 USDT |
| 2021-09-16 |
424.6889 USDT |
19,674.1336 |
428.9798 USDT |
400.4726 USDT |
440.9520 USDT |
409.2697 USDT |
| 2021-09-15 |
415.9657 USDT |
12,857.0926 |
418.2063 USDT |
405.2380 USDT |
434.9088 USDT |
426.3610 USDT |
| 2021-09-14 |
416.9572 USDT |
19,975.9750 |
405.0963 USDT |
396.2973 USDT |
438.1531 USDT |
419.7515 USDT |
| 2021-09-13 |
408.4993 USDT |
29,690.1444 |
434.3750 USDT |
376.9216 USDT |
446.4267 USDT |
419.7906 USDT |
| 2021-09-12 |
428.3047 USDT |
40,075.8438 |
419.0000 USDT |
404.6640 USDT |
451.2527 USDT |
436.0140 USDT |
| 2021-09-11 |
393.0182 USDT |
27,163.8887 |
385.1809 USDT |
374.1397 USDT |
415.0000 USDT |
413.1564 USDT |
| 2021-09-10 |
397.3064 USDT |
49,670.4573 |
389.9227 USDT |
354.5760 USDT |
424.7769 USDT |
382.1845 USDT |
| 2021-09-09 |
363.9947 USDT |
30,710.0089 |
341.0822 USDT |
325.8211 USDT |
393.1644 USDT |
379.7500 USDT |
| 2021-09-08 |
334.9072 USDT |
34,328.0572 |
330.5459 USDT |
307.4813 USDT |
378.6351 USDT |
331.7500 USDT |
| 2021-09-07 |
344.5191 USDT |
37,815.5006 |
395.5427 USDT |
276.0000 USDT |
397.8486 USDT |
326.1189 USDT |
| 2021-09-06 |
394.0177 USDT |
17,294.0786 |
402.3400 USDT |
371.4896 USDT |
407.8226 USDT |
393.1441 USDT |
| 2021-09-05 |
398.7331 USDT |
10,473.5197 |
397.9019 USDT |
386.9507 USDT |
407.9457 USDT |
405.5301 USDT |
| 2021-09-04 |
407.7015 USDT |
10,909.6328 |
406.5664 USDT |
397.7937 USDT |
419.8720 USDT |
400.7405 USDT |
| 2021-09-03 |
415.7361 USDT |
21,797.4585 |
399.9625 USDT |
393.7679 USDT |
430.0480 USDT |
409.2247 USDT |
| 2021-09-02 |
398.1010 USDT |
24,169.9357 |
388.7402 USDT |
380.3286 USDT |
419.9955 USDT |
397.6377 USDT |
| 2021-09-01 |
387.0327 USDT |
45,182.2185 |
395.5064 USDT |
366.2547 USDT |
419.8880 USDT |
401.7165 USDT |
| 2021-08-31 |
369.7377 USDT |
92,088.7540 |
298.0000 USDT |
296.8212 USDT |
419.8881 USDT |
397.9125 USDT |
| 2021-08-30 |
302.9243 USDT |
28,851.1954 |
296.8888 USDT |
286.3296 USDT |
322.2585 USDT |
298.2000 USDT |
| 2021-08-29 |
304.8418 USDT |
19,464.7891 |
305.3705 USDT |
290.5777 USDT |
327.5304 USDT |
301.1400 USDT |
| 2021-08-28 |
306.1454 USDT |
19,778.4635 |
305.5687 USDT |
296.6665 USDT |
320.4640 USDT |
303.3302 USDT |
| 2021-08-27 |
291.2151 USDT |
30,465.4223 |
277.3790 USDT |
266.6932 USDT |
311.4724 USDT |
306.7893 USDT |
| 2021-08-26 |
287.2265 USDT |
13,912.8889 |
303.6318 USDT |
273.5900 USDT |
310.5994 USDT |
282.9775 USDT |
| 2021-08-25 |
298.0811 USDT |
9,834.8717 |
295.8145 USDT |
283.4911 USDT |
309.2163 USDT |
304.2501 USDT |
| 2021-08-24 |
306.6335 USDT |
14,675.1571 |
328.6065 USDT |
285.4467 USDT |
332.2723 USDT |
303.0712 USDT |