Identifier on Kucoin: KSM-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-08-23 |
330.2386 USDT |
10,225.1091 |
330.6543 USDT |
320.8073 USDT |
341.7834 USDT |
329.5138 USDT |
| 2021-08-22 |
327.6843 USDT |
9,472.0997 |
329.0071 USDT |
310.2348 USDT |
343.4300 USDT |
330.4224 USDT |
| 2021-08-21 |
338.1400 USDT |
10,323.0187 |
346.0038 USDT |
326.5000 USDT |
353.2074 USDT |
332.1156 USDT |
| 2021-08-20 |
336.0109 USDT |
25,017.2144 |
327.1284 USDT |
312.6692 USDT |
350.0000 USDT |
341.5588 USDT |
| 2021-08-19 |
312.0806 USDT |
41,738.5260 |
282.2600 USDT |
275.2831 USDT |
333.9999 USDT |
328.0048 USDT |
| 2021-08-18 |
284.4953 USDT |
22,078.3511 |
277.5802 USDT |
260.4527 USDT |
304.0000 USDT |
283.3224 USDT |
| 2021-08-17 |
298.5282 USDT |
26,215.3995 |
299.4679 USDT |
264.9000 USDT |
324.9998 USDT |
277.4316 USDT |
| 2021-08-16 |
296.7056 USDT |
34,942.0107 |
273.5678 USDT |
270.0000 USDT |
318.6655 USDT |
309.2719 USDT |
| 2021-08-15 |
268.3374 USDT |
9,576.8403 |
272.6472 USDT |
259.7561 USDT |
277.5934 USDT |
275.6825 USDT |
| 2021-08-14 |
273.6657 USDT |
9,543.5389 |
281.1097 USDT |
263.0459 USDT |
285.4921 USDT |
272.9022 USDT |
| 2021-08-13 |
272.7418 USDT |
14,517.5383 |
261.6925 USDT |
260.2831 USDT |
282.1836 USDT |
275.6000 USDT |
| 2021-08-12 |
262.8048 USDT |
19,771.9896 |
267.7775 USDT |
246.7602 USDT |
279.9509 USDT |
254.0617 USDT |
| 2021-08-11 |
270.0694 USDT |
30,607.9853 |
241.3114 USDT |
241.1907 USDT |
292.2628 USDT |
267.0931 USDT |
| 2021-08-10 |
239.6234 USDT |
36,194.8281 |
221.3970 USDT |
217.2639 USDT |
264.5910 USDT |
239.9088 USDT |
| 2021-08-09 |
219.5391 USDT |
13,222.1288 |
215.9044 USDT |
207.3578 USDT |
229.4991 USDT |
220.5542 USDT |
| 2021-08-08 |
222.4529 USDT |
12,337.7767 |
234.5916 USDT |
210.8014 USDT |
235.5273 USDT |
220.1486 USDT |
| 2021-08-07 |
233.3956 USDT |
20,402.1821 |
227.3093 USDT |
221.7200 USDT |
243.1363 USDT |
235.3902 USDT |
| 2021-08-06 |
228.6843 USDT |
17,859.1784 |
215.8331 USDT |
211.3318 USDT |
237.0500 USDT |
229.2051 USDT |
| 2021-08-05 |
212.6945 USDT |
9,288.5903 |
215.2760 USDT |
202.5618 USDT |
219.7030 USDT |
216.6190 USDT |
| 2021-08-04 |
208.9225 USDT |
8,616.5179 |
201.9686 USDT |
198.3836 USDT |
218.4000 USDT |
215.0846 USDT |
| 2021-08-03 |
199.7477 USDT |
14,056.9813 |
204.9759 USDT |
192.8945 USDT |
209.7700 USDT |
203.4007 USDT |
| 2021-08-02 |
206.1031 USDT |
9,096.0849 |
206.7548 USDT |
200.6000 USDT |
211.3318 USDT |
207.8050 USDT |
| 2021-08-01 |
214.3291 USDT |
23,804.6568 |
198.6933 USDT |
195.9000 USDT |
223.1260 USDT |
217.1671 USDT |
| 2021-07-31 |
196.4689 USDT |
9,493.6850 |
194.5512 USDT |
191.2468 USDT |
203.8783 USDT |
200.3018 USDT |
| 2021-07-30 |
190.2875 USDT |
9,445.5206 |
190.1101 USDT |
182.0012 USDT |
198.4031 USDT |
194.0338 USDT |
| 2021-07-29 |
187.6776 USDT |
6,598.6389 |
188.2161 USDT |
181.3592 USDT |
195.4396 USDT |
188.6268 USDT |
| 2021-07-28 |
186.5467 USDT |
10,576.5311 |
185.1856 USDT |
181.6664 USDT |
193.0037 USDT |
186.7094 USDT |
| 2021-07-27 |
182.7960 USDT |
9,462.5475 |
184.5119 USDT |
176.2011 USDT |
189.3844 USDT |
186.5202 USDT |
| 2021-07-26 |
196.1282 USDT |
19,315.0059 |
184.4441 USDT |
182.8885 USDT |
207.0000 USDT |
187.7483 USDT |
| 2021-07-25 |
181.5678 USDT |
9,455.3683 |
186.1659 USDT |
175.1820 USDT |
189.8550 USDT |
181.2768 USDT |
| 2021-07-24 |
181.1766 USDT |
12,735.0522 |
178.0800 USDT |
174.0827 USDT |
189.0000 USDT |
184.8000 USDT |
| 2021-07-23 |
171.0155 USDT |
9,170.1719 |
175.7008 USDT |
162.6929 USDT |
179.9617 USDT |
172.9000 USDT |
| 2021-07-22 |
171.9133 USDT |
9,385.9236 |
174.6500 USDT |
165.4256 USDT |
179.5261 USDT |
172.1802 USDT |
| 2021-07-21 |
166.9220 USDT |
18,864.2375 |
148.3948 USDT |
144.1847 USDT |
182.4672 USDT |
173.7240 USDT |
| 2021-07-20 |
151.6406 USDT |
12,725.0756 |
163.4781 USDT |
141.9776 USDT |
167.0091 USDT |
148.0963 USDT |
| 2021-07-19 |
168.9824 USDT |
9,281.4298 |
181.6817 USDT |
161.5667 USDT |
182.3805 USDT |
165.9458 USDT |
| 2021-07-18 |
182.8974 USDT |
5,584.6687 |
178.7797 USDT |
177.8987 USDT |
187.6331 USDT |
180.9902 USDT |
| 2021-07-17 |
180.2149 USDT |
7,394.0492 |
180.1530 USDT |
175.3730 USDT |
187.7330 USDT |
177.8589 USDT |
| 2021-07-16 |
188.0355 USDT |
11,799.4962 |
202.0627 USDT |
181.4125 USDT |
202.3050 USDT |
184.0900 USDT |
| 2021-07-15 |
193.6845 USDT |
19,844.4020 |
187.5989 USDT |
180.1000 USDT |
209.8614 USDT |
204.2030 USDT |
| 2021-07-14 |
186.0912 USDT |
12,890.4364 |
192.4771 USDT |
176.3729 USDT |
196.7275 USDT |
189.1694 USDT |
| 2021-07-13 |
196.0033 USDT |
7,590.6213 |
200.5314 USDT |
188.0457 USDT |
203.8000 USDT |
192.8082 USDT |
| 2021-07-12 |
202.1277 USDT |
9,791.0460 |
210.8940 USDT |
193.3332 USDT |
213.4310 USDT |
201.2911 USDT |
| 2021-07-11 |
210.1483 USDT |
6,913.9418 |
207.8075 USDT |
204.1198 USDT |
215.0848 USDT |
211.4735 USDT |
| 2021-07-10 |
208.9978 USDT |
7,523.0849 |
213.2679 USDT |
202.4626 USDT |
219.0000 USDT |
206.5578 USDT |
| 2021-07-09 |
208.8886 USDT |
10,941.7834 |
212.5000 USDT |
200.0000 USDT |
216.2631 USDT |
215.0678 USDT |
| 2021-07-08 |
216.2264 USDT |
21,272.7864 |
236.4280 USDT |
205.6690 USDT |
237.9340 USDT |
212.1441 USDT |
| 2021-07-07 |
235.1175 USDT |
42,013.7382 |
224.0198 USDT |
220.0000 USDT |
252.4000 USDT |
237.2573 USDT |
| 2021-07-06 |
209.1454 USDT |
12,404.9577 |
198.0600 USDT |
197.4629 USDT |
215.5075 USDT |
214.4390 USDT |
| 2021-07-05 |
200.5843 USDT |
14,967.0153 |
209.9000 USDT |
191.0012 USDT |
209.9000 USDT |
202.2775 USDT |