Identifier on Kucoin: KSM-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-05-15 |
579.3742 USDT |
18,004.3207 |
597.0000 USDT |
534.9594 USDT |
615.8228 USDT |
542.4656 USDT |
| 2021-05-14 |
547.2414 USDT |
15,948.9260 |
528.4575 USDT |
506.7086 USDT |
590.6657 USDT |
579.7545 USDT |
| 2021-05-13 |
533.6084 USDT |
33,112.3230 |
451.1238 USDT |
422.5874 USDT |
587.9322 USDT |
521.0668 USDT |
| 2021-05-12 |
487.9148 USDT |
23,585.5715 |
439.4434 USDT |
434.3678 USDT |
525.2673 USDT |
441.5000 USDT |
| 2021-05-11 |
409.8256 USDT |
4,465.3517 |
407.9256 USDT |
389.0913 USDT |
434.3631 USDT |
432.1148 USDT |
| 2021-05-10 |
422.0506 USDT |
10,655.6576 |
451.2262 USDT |
385.0000 USDT |
459.7969 USDT |
407.2121 USDT |
| 2021-05-09 |
445.0852 USDT |
4,737.1646 |
433.4125 USDT |
425.1684 USDT |
458.2200 USDT |
450.7948 USDT |
| 2021-05-08 |
444.3725 USDT |
5,183.6789 |
431.0555 USDT |
426.2164 USDT |
468.0000 USDT |
433.4114 USDT |
| 2021-05-07 |
437.2550 USDT |
8,454.2540 |
447.1150 USDT |
422.3500 USDT |
458.4351 USDT |
431.0554 USDT |
| 2021-05-06 |
430.2803 USDT |
7,574.4731 |
429.6270 USDT |
412.0000 USDT |
454.8824 USDT |
447.0500 USDT |
| 2021-05-05 |
413.1558 USDT |
4,577.5577 |
388.5001 USDT |
385.2676 USDT |
432.1662 USDT |
428.4100 USDT |
| 2021-05-04 |
409.3515 USDT |
7,093.4819 |
424.9994 USDT |
382.2369 USDT |
438.5900 USDT |
389.4768 USDT |
| 2021-05-03 |
420.9984 USDT |
3,890.5196 |
412.5341 USDT |
408.9665 USDT |
432.0000 USDT |
423.8410 USDT |
| 2021-05-02 |
418.6992 USDT |
4,032.0975 |
421.4755 USDT |
398.9926 USDT |
441.4299 USDT |
412.5031 USDT |
| 2021-05-01 |
415.0293 USDT |
4,007.7280 |
405.6150 USDT |
402.1992 USDT |
428.8597 USDT |
420.0911 USDT |
| 2021-04-30 |
397.4561 USDT |
4,301.8447 |
387.1350 USDT |
377.5000 USDT |
414.0000 USDT |
407.7497 USDT |
| 2021-04-29 |
382.3828 USDT |
3,971.8904 |
393.8258 USDT |
366.7449 USDT |
397.4620 USDT |
387.1350 USDT |
| 2021-04-28 |
388.8864 USDT |
5,774.5359 |
396.5788 USDT |
364.0368 USDT |
407.6341 USDT |
393.4599 USDT |
| 2021-04-27 |
396.1404 USDT |
4,363.9987 |
394.7430 USDT |
382.0329 USDT |
419.0240 USDT |
396.5350 USDT |
| 2021-04-26 |
368.1149 USDT |
11,026.9902 |
317.8646 USDT |
315.0610 USDT |
399.9119 USDT |
395.0000 USDT |
| 2021-04-25 |
313.6580 USDT |
5,886.0395 |
302.7720 USDT |
300.0000 USDT |
332.2799 USDT |
317.0098 USDT |
| 2021-04-24 |
313.7415 USDT |
4,121.6966 |
336.3430 USDT |
297.9253 USDT |
336.3840 USDT |
303.0590 USDT |
| 2021-04-23 |
314.8689 USDT |
11,492.1360 |
347.6909 USDT |
277.5990 USDT |
359.7614 USDT |
337.4622 USDT |
| 2021-04-22 |
349.5722 USDT |
1,224.8850 |
350.0000 USDT |
340.0000 USDT |
361.6634 USDT |
357.2182 USDT |
| 2021-04-21 |
364.3697 USDT |
5,970.3869 |
382.8633 USDT |
338.2350 USDT |
385.2615 USDT |
360.3254 USDT |
| 2021-04-20 |
341.0662 USDT |
14,010.8003 |
369.9069 USDT |
316.0000 USDT |
384.7437 USDT |
370.4457 USDT |
| 2021-04-19 |
385.9285 USDT |
8,209.6692 |
406.3195 USDT |
360.0000 USDT |
422.8739 USDT |
376.3184 USDT |
| 2021-04-18 |
404.8079 USDT |
13,762.1353 |
457.4370 USDT |
363.2715 USDT |
465.8172 USDT |
406.2052 USDT |
| 2021-04-17 |
465.2515 USDT |
7,023.9063 |
447.6467 USDT |
444.0832 USDT |
484.3794 USDT |
468.7000 USDT |
| 2021-04-16 |
449.9513 USDT |
9,239.7254 |
476.1950 USDT |
422.4140 USDT |
480.8115 USDT |
454.8300 USDT |
| 2021-04-15 |
469.5888 USDT |
9,732.1032 |
455.0000 USDT |
452.2220 USDT |
502.0000 USDT |
475.2142 USDT |
| 2021-04-14 |
451.3143 USDT |
11,967.1047 |
431.5068 USDT |
420.9402 USDT |
475.2448 USDT |
462.2030 USDT |
| 2021-04-13 |
425.3108 USDT |
4,860.2565 |
422.9690 USDT |
412.6564 USDT |
438.1753 USDT |
433.8917 USDT |
| 2021-04-12 |
426.5314 USDT |
4,897.9532 |
438.6666 USDT |
409.3468 USDT |
440.1221 USDT |
423.2492 USDT |
| 2021-04-11 |
440.4002 USDT |
3,091.1212 |
448.1710 USDT |
433.6295 USDT |
450.3739 USDT |
438.8888 USDT |
| 2021-04-10 |
448.7570 USDT |
6,352.4462 |
450.9210 USDT |
439.7455 USDT |
460.1807 USDT |
449.7701 USDT |
| 2021-04-09 |
453.1233 USDT |
3,358.6272 |
460.3401 USDT |
441.6387 USDT |
466.8602 USDT |
452.9258 USDT |
| 2021-04-08 |
451.6300 USDT |
6,006.7811 |
428.5629 USDT |
423.9575 USDT |
468.8292 USDT |
462.5084 USDT |
| 2021-04-07 |
427.7921 USDT |
10,725.3801 |
440.0696 USDT |
377.0652 USDT |
472.3656 USDT |
418.0476 USDT |
| 2021-04-06 |
446.1100 USDT |
7,277.9706 |
462.9246 USDT |
428.7041 USDT |
469.4220 USDT |
431.6656 USDT |
| 2021-04-05 |
445.7466 USDT |
6,677.8160 |
445.0000 USDT |
426.0423 USDT |
477.8916 USDT |
468.7687 USDT |
| 2021-04-04 |
445.9754 USDT |
5,222.0671 |
438.0380 USDT |
428.1000 USDT |
455.3055 USDT |
443.4596 USDT |
| 2021-04-03 |
457.4461 USDT |
11,734.7634 |
449.9107 USDT |
421.3681 USDT |
497.9521 USDT |
428.6954 USDT |
| 2021-04-02 |
439.0129 USDT |
11,870.5389 |
464.0642 USDT |
412.5649 USDT |
465.1160 USDT |
453.9646 USDT |
| 2021-04-01 |
473.5537 USDT |
11,567.2443 |
495.5437 USDT |
449.0203 USDT |
509.0529 USDT |
469.3327 USDT |
| 2021-03-31 |
511.1321 USDT |
10,276.7628 |
539.4491 USDT |
475.7432 USDT |
558.0377 USDT |
498.1478 USDT |
| 2021-03-30 |
537.3092 USDT |
3,871.0438 |
548.0000 USDT |
516.9611 USDT |
556.6931 USDT |
545.7749 USDT |
| 2021-03-29 |
541.5481 USDT |
5,518.8307 |
510.5836 USDT |
507.9970 USDT |
568.4436 USDT |
542.0000 USDT |
| 2021-03-28 |
487.9014 USDT |
3,848.2140 |
469.0147 USDT |
468.0000 USDT |
502.9999 USDT |
497.7880 USDT |
| 2021-03-27 |
479.4012 USDT |
8,207.3887 |
454.4438 USDT |
447.9608 USDT |
505.5541 USDT |
477.3798 USDT |