Identifier on Kucoin: KSM-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-07-04 |
211.2233 USDT |
14,264.9368 |
206.6700 USDT |
200.7330 USDT |
217.9700 USDT |
211.0000 USDT |
| 2021-07-03 |
206.7077 USDT |
10,772.4416 |
204.1258 USDT |
198.1122 USDT |
213.4490 USDT |
202.8283 USDT |
| 2021-07-02 |
196.6280 USDT |
15,129.6353 |
198.6535 USDT |
190.5600 USDT |
207.2029 USDT |
205.6350 USDT |
| 2021-07-01 |
202.4739 USDT |
22,658.7993 |
214.9301 USDT |
193.2739 USDT |
215.0950 USDT |
198.0278 USDT |
| 2021-06-30 |
204.4150 USDT |
28,516.9228 |
214.1889 USDT |
191.0959 USDT |
216.6395 USDT |
212.5259 USDT |
| 2021-06-29 |
221.3580 USDT |
43,239.7742 |
219.8904 USDT |
206.2422 USDT |
238.1050 USDT |
211.6877 USDT |
| 2021-06-28 |
206.0044 USDT |
53,044.0374 |
179.3740 USDT |
175.5520 USDT |
230.1564 USDT |
218.9935 USDT |
| 2021-06-27 |
170.4026 USDT |
22,351.2953 |
173.1270 USDT |
161.7521 USDT |
178.3680 USDT |
177.0263 USDT |
| 2021-06-26 |
167.5310 USDT |
28,593.4127 |
173.9870 USDT |
156.7755 USDT |
181.1526 USDT |
168.6267 USDT |
| 2021-06-25 |
188.9047 USDT |
35,670.8209 |
205.7500 USDT |
172.1430 USDT |
213.2528 USDT |
178.8812 USDT |
| 2021-06-24 |
202.2886 USDT |
26,213.3852 |
204.3991 USDT |
185.7942 USDT |
217.4999 USDT |
206.0432 USDT |
| 2021-06-23 |
203.8098 USDT |
42,382.8851 |
182.7777 USDT |
172.3876 USDT |
224.6970 USDT |
198.9250 USDT |
| 2021-06-22 |
196.6519 USDT |
56,968.8352 |
211.5589 USDT |
163.1853 USDT |
235.0512 USDT |
185.9070 USDT |
| 2021-06-21 |
254.1818 USDT |
26,680.5251 |
300.4330 USDT |
221.0691 USDT |
302.4456 USDT |
224.0407 USDT |
| 2021-06-20 |
293.4805 USDT |
18,118.5118 |
300.3657 USDT |
272.0000 USDT |
314.7063 USDT |
300.3250 USDT |
| 2021-06-19 |
310.7320 USDT |
12,679.7753 |
315.3795 USDT |
300.1954 USDT |
325.8767 USDT |
302.1176 USDT |
| 2021-06-18 |
319.6259 USDT |
26,426.7952 |
347.0006 USDT |
299.7038 USDT |
347.5453 USDT |
309.4145 USDT |
| 2021-06-17 |
355.9325 USDT |
14,167.7448 |
366.8109 USDT |
338.0000 USDT |
377.3827 USDT |
345.2418 USDT |
| 2021-06-16 |
370.1790 USDT |
20,111.2544 |
379.8645 USDT |
353.6345 USDT |
390.1484 USDT |
360.2577 USDT |
| 2021-06-15 |
406.3262 USDT |
16,724.5380 |
427.3555 USDT |
386.0000 USDT |
429.1515 USDT |
390.3960 USDT |
| 2021-06-14 |
420.5491 USDT |
19,629.4590 |
433.8563 USDT |
400.2790 USDT |
439.5151 USDT |
421.9188 USDT |
| 2021-06-13 |
417.8493 USDT |
19,526.0391 |
399.5000 USDT |
385.9292 USDT |
449.4702 USDT |
432.2500 USDT |
| 2021-06-12 |
403.9261 USDT |
17,947.3616 |
414.0116 USDT |
383.0867 USDT |
428.3132 USDT |
401.3730 USDT |
| 2021-06-11 |
450.5299 USDT |
22,810.0694 |
474.2173 USDT |
405.5001 USDT |
492.9999 USDT |
420.2420 USDT |
| 2021-06-10 |
499.3093 USDT |
38,810.3700 |
510.4519 USDT |
457.8777 USDT |
538.0000 USDT |
474.4594 USDT |
| 2021-06-09 |
445.9372 USDT |
37,225.5945 |
411.1776 USDT |
388.6034 USDT |
518.8057 USDT |
511.5155 USDT |
| 2021-06-08 |
383.7362 USDT |
37,297.6405 |
378.0000 USDT |
343.0296 USDT |
420.0000 USDT |
415.0332 USDT |
| 2021-06-07 |
419.0011 USDT |
17,758.9164 |
421.6960 USDT |
385.4826 USDT |
446.3500 USDT |
387.3774 USDT |
| 2021-06-06 |
407.3078 USDT |
10,325.6441 |
402.3219 USDT |
396.7753 USDT |
421.1423 USDT |
416.9200 USDT |
| 2021-06-05 |
419.0258 USDT |
26,466.9059 |
418.0034 USDT |
383.0149 USDT |
454.1249 USDT |
402.5000 USDT |
| 2021-06-04 |
416.3621 USDT |
29,693.8782 |
463.9763 USDT |
380.2869 USDT |
464.2216 USDT |
416.2121 USDT |
| 2021-06-03 |
466.3109 USDT |
16,762.4554 |
447.2343 USDT |
444.7500 USDT |
487.7138 USDT |
469.0000 USDT |
| 2021-06-02 |
423.5533 USDT |
23,753.3466 |
367.1919 USDT |
361.3000 USDT |
476.1473 USDT |
458.6637 USDT |
| 2021-06-01 |
362.7528 USDT |
16,625.9942 |
370.4153 USDT |
347.3253 USDT |
376.6648 USDT |
358.4203 USDT |
| 2021-05-31 |
321.8680 USDT |
24,950.3249 |
309.0000 USDT |
289.6734 USDT |
379.6000 USDT |
373.0742 USDT |
| 2021-05-30 |
296.9325 USDT |
37,570.2369 |
296.0945 USDT |
274.3380 USDT |
320.3069 USDT |
313.6726 USDT |
| 2021-05-29 |
278.1012 USDT |
23,717.9704 |
289.1999 USDT |
257.7777 USDT |
302.3482 USDT |
283.0586 USDT |
| 2021-05-28 |
298.0697 USDT |
32,185.7082 |
315.9503 USDT |
271.2028 USDT |
343.1000 USDT |
287.6000 USDT |
| 2021-05-27 |
319.3795 USDT |
15,477.7498 |
342.9382 USDT |
300.9253 USDT |
343.1339 USDT |
315.8690 USDT |
| 2021-05-26 |
332.4633 USDT |
21,418.2415 |
322.5991 USDT |
309.5871 USDT |
360.7707 USDT |
337.7807 USDT |
| 2021-05-25 |
320.5670 USDT |
22,598.3835 |
348.6428 USDT |
282.2510 USDT |
372.4000 USDT |
329.3877 USDT |
| 2021-05-24 |
305.5807 USDT |
34,838.6736 |
261.6662 USDT |
251.8537 USDT |
349.0000 USDT |
334.2927 USDT |
| 2021-05-23 |
249.8960 USDT |
44,857.8694 |
313.1896 USDT |
200.8882 USDT |
336.5075 USDT |
257.5525 USDT |
| 2021-05-22 |
322.0303 USDT |
21,760.9279 |
338.1002 USDT |
281.6433 USDT |
354.1293 USDT |
322.1250 USDT |
| 2021-05-21 |
352.8580 USDT |
31,294.5162 |
388.4586 USDT |
264.7543 USDT |
437.8369 USDT |
333.0919 USDT |
| 2021-05-20 |
375.5861 USDT |
36,324.3315 |
337.6588 USDT |
283.7344 USDT |
450.0000 USDT |
385.2556 USDT |
| 2021-05-19 |
437.9095 USDT |
45,410.2928 |
593.7100 USDT |
200.0000 USDT |
600.7999 USDT |
402.7718 USDT |
| 2021-05-18 |
594.4313 USDT |
23,936.5535 |
571.9642 USDT |
560.0523 USDT |
624.8044 USDT |
598.1718 USDT |
| 2021-05-17 |
559.9154 USDT |
21,573.2700 |
541.1450 USDT |
480.0000 USDT |
607.0908 USDT |
561.6666 USDT |
| 2021-05-16 |
555.2161 USDT |
15,545.0327 |
545.9100 USDT |
493.5586 USDT |
606.7073 USDT |
543.0000 USDT |