Identifier on Kucoin: KSM-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-03-26 |
422.2912 USDT |
5,091.9330 |
410.1598 USDT |
405.0011 USDT |
443.5274 USDT |
441.1106 USDT |
| 2021-03-25 |
401.4186 USDT |
7,755.1242 |
422.8571 USDT |
367.9683 USDT |
434.9620 USDT |
379.0000 USDT |
| 2021-03-24 |
452.5260 USDT |
7,335.4989 |
421.6457 USDT |
397.7000 USDT |
490.0000 USDT |
455.1280 USDT |
| 2021-03-23 |
431.1579 USDT |
6,036.9216 |
437.5000 USDT |
415.3016 USDT |
453.4478 USDT |
424.1816 USDT |
| 2021-03-22 |
434.8023 USDT |
6,178.8280 |
399.3550 USDT |
397.9349 USDT |
451.6687 USDT |
449.0000 USDT |
| 2021-03-21 |
401.3773 USDT |
3,995.0359 |
387.5839 USDT |
383.0768 USDT |
415.7986 USDT |
401.9726 USDT |
| 2021-03-20 |
394.4774 USDT |
3,260.3956 |
382.9738 USDT |
378.1801 USDT |
411.0938 USDT |
390.3017 USDT |
| 2021-03-19 |
395.3456 USDT |
7,680.3613 |
367.9357 USDT |
354.2853 USDT |
421.4272 USDT |
385.0000 USDT |
| 2021-03-18 |
368.6914 USDT |
8,174.2532 |
345.9769 USDT |
343.1853 USDT |
391.7499 USDT |
370.0910 USDT |
| 2021-03-17 |
323.1896 USDT |
4,980.8063 |
318.7353 USDT |
297.0000 USDT |
341.3600 USDT |
340.2124 USDT |
| 2021-03-16 |
310.7086 USDT |
5,554.5747 |
310.5294 USDT |
290.4936 USDT |
333.8265 USDT |
322.7400 USDT |
| 2021-03-15 |
302.5706 USDT |
4,305.1947 |
300.6250 USDT |
277.5000 USDT |
324.4820 USDT |
318.5522 USDT |
| 2021-03-14 |
311.0867 USDT |
1,846.3754 |
313.7228 USDT |
300.0381 USDT |
321.1274 USDT |
306.4656 USDT |
| 2021-03-13 |
314.5937 USDT |
3,160.6758 |
314.3624 USDT |
301.6379 USDT |
324.3609 USDT |
316.4829 USDT |
| 2021-03-12 |
322.9991 USDT |
7,223.9599 |
329.7504 USDT |
301.0010 USDT |
335.7141 USDT |
303.1945 USDT |
| 2021-03-11 |
299.0325 USDT |
3,232.3974 |
302.8061 USDT |
279.1700 USDT |
333.2454 USDT |
331.4444 USDT |
| 2021-03-10 |
296.6305 USDT |
7,310.5964 |
289.6621 USDT |
266.8871 USDT |
319.0577 USDT |
299.8493 USDT |
| 2021-03-09 |
263.1007 USDT |
5,420.4478 |
243.8570 USDT |
239.1261 USDT |
290.0000 USDT |
284.5796 USDT |
| 2021-03-08 |
232.2283 USDT |
2,759.0066 |
233.4730 USDT |
223.3065 USDT |
242.7142 USDT |
236.6400 USDT |
| 2021-03-07 |
231.8856 USDT |
1,927.4776 |
229.1571 USDT |
225.8690 USDT |
239.2250 USDT |
228.7185 USDT |
| 2021-03-06 |
223.2414 USDT |
2,064.1265 |
228.2855 USDT |
215.9599 USDT |
231.0000 USDT |
223.3759 USDT |
| 2021-03-05 |
220.7372 USDT |
3,695.3463 |
234.1150 USDT |
211.7493 USDT |
234.1150 USDT |
221.7469 USDT |
| 2021-03-04 |
243.7852 USDT |
6,322.2586 |
244.0904 USDT |
231.3614 USDT |
253.8116 USDT |
234.2000 USDT |
| 2021-03-03 |
246.4731 USDT |
5,506.4744 |
240.9241 USDT |
236.5528 USDT |
259.8274 USDT |
246.2463 USDT |
| 2021-03-02 |
228.4882 USDT |
5,748.9729 |
227.3459 USDT |
219.3329 USDT |
239.1000 USDT |
237.5000 USDT |
| 2021-03-01 |
218.9111 USDT |
5,643.8284 |
213.0063 USDT |
209.6873 USDT |
230.5229 USDT |
216.0534 USDT |
| 2021-02-28 |
207.3258 USDT |
7,662.1327 |
229.6736 USDT |
194.7996 USDT |
233.8461 USDT |
209.0298 USDT |
| 2021-02-27 |
228.9380 USDT |
5,464.4310 |
216.8030 USDT |
216.8030 USDT |
238.5515 USDT |
227.5247 USDT |
| 2021-02-26 |
215.5176 USDT |
10,863.3155 |
224.4110 USDT |
199.0873 USDT |
230.5263 USDT |
216.0230 USDT |
| 2021-02-25 |
239.6227 USDT |
10,450.1546 |
242.0000 USDT |
223.0000 USDT |
257.6487 USDT |
224.4111 USDT |
| 2021-02-24 |
246.8167 USDT |
11,034.2851 |
240.8571 USDT |
225.2000 USDT |
269.9968 USDT |
243.3627 USDT |
| 2021-02-23 |
247.1524 USDT |
20,456.7079 |
269.9869 USDT |
205.0000 USDT |
287.0000 USDT |
240.8571 USDT |
| 2021-02-22 |
247.5979 USDT |
16,202.9646 |
224.5883 USDT |
189.7424 USDT |
299.0000 USDT |
269.9870 USDT |
| 2021-02-21 |
224.5450 USDT |
3,109.0026 |
222.3332 USDT |
216.4744 USDT |
236.2500 USDT |
223.9685 USDT |
| 2021-02-20 |
232.0556 USDT |
5,406.5836 |
224.3335 USDT |
209.5505 USDT |
246.7500 USDT |
221.8184 USDT |
| 2021-02-19 |
220.9239 USDT |
3,508.7465 |
223.7500 USDT |
205.9964 USDT |
241.5000 USDT |
224.1807 USDT |
| 2021-02-18 |
227.9549 USDT |
2,235.2479 |
240.5341 USDT |
217.6851 USDT |
241.9999 USDT |
222.5000 USDT |
| 2021-02-17 |
219.6055 USDT |
4,280.2340 |
209.0964 USDT |
194.6122 USDT |
243.2985 USDT |
240.5340 USDT |
| 2021-02-16 |
205.6761 USDT |
7,062.5082 |
189.7827 USDT |
187.5000 USDT |
229.1039 USDT |
209.0962 USDT |
| 2021-02-15 |
180.9250 USDT |
8,439.3758 |
157.4282 USDT |
136.0000 USDT |
224.2043 USDT |
189.7827 USDT |
| 2021-02-14 |
155.2884 USDT |
4,304.8622 |
161.3000 USDT |
146.9402 USDT |
166.0000 USDT |
157.4872 USDT |
| 2021-02-13 |
159.6705 USDT |
6,644.7982 |
153.7315 USDT |
153.0813 USDT |
170.0000 USDT |
161.3662 USDT |
| 2021-02-12 |
151.0498 USDT |
6,120.0847 |
144.0128 USDT |
137.4348 USDT |
170.0348 USDT |
154.1484 USDT |
| 2021-02-11 |
139.0645 USDT |
4,787.7724 |
129.5378 USDT |
126.7587 USDT |
149.9999 USDT |
144.0161 USDT |
| 2021-02-10 |
131.1579 USDT |
4,990.4219 |
130.4491 USDT |
122.8834 USDT |
137.4467 USDT |
129.5378 USDT |
| 2021-02-09 |
131.4636 USDT |
3,253.8256 |
133.1788 USDT |
126.4598 USDT |
138.4348 USDT |
130.5481 USDT |
| 2021-02-08 |
123.2800 USDT |
3,626.6754 |
115.6419 USDT |
111.6800 USDT |
137.0000 USDT |
133.1198 USDT |
| 2021-02-07 |
110.7805 USDT |
4,168.5924 |
112.8627 USDT |
102.7001 USDT |
120.5055 USDT |
115.6348 USDT |
| 2021-02-06 |
115.6715 USDT |
3,507.9503 |
121.2648 USDT |
111.7372 USDT |
123.8749 USDT |
112.6398 USDT |
| 2021-02-05 |
118.4714 USDT |
3,922.6066 |
116.2844 USDT |
114.5603 USDT |
122.4489 USDT |
120.9992 USDT |