Identifier on Kucoin: KSM-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-02-04 |
116.9367 USDT |
5,500.4520 |
119.4475 USDT |
109.1910 USDT |
124.0795 USDT |
116.1248 USDT |
| 2021-02-03 |
112.2652 USDT |
5,543.3901 |
105.1286 USDT |
104.9196 USDT |
122.5814 USDT |
119.4780 USDT |
| 2021-02-02 |
103.3456 USDT |
3,917.0341 |
100.9267 USDT |
97.7551 USDT |
109.7999 USDT |
105.2057 USDT |
| 2021-02-01 |
98.9500 USDT |
4,540.2647 |
97.1866 USDT |
95.3076 USDT |
101.4923 USDT |
100.9842 USDT |
| 2021-01-31 |
100.4423 USDT |
2,203.9720 |
101.0000 USDT |
96.2429 USDT |
105.9325 USDT |
97.5382 USDT |
| 2021-01-30 |
102.4606 USDT |
1,958.4890 |
107.0678 USDT |
99.0001 USDT |
107.4000 USDT |
101.1193 USDT |
| 2021-01-29 |
106.8711 USDT |
2,796.9882 |
113.9263 USDT |
101.7021 USDT |
114.9126 USDT |
107.0000 USDT |
| 2021-01-28 |
108.6021 USDT |
3,127.0976 |
95.9984 USDT |
94.0425 USDT |
117.2000 USDT |
114.4124 USDT |
| 2021-01-27 |
95.3454 USDT |
2,177.5141 |
101.3313 USDT |
90.1797 USDT |
102.2200 USDT |
95.4326 USDT |
| 2021-01-26 |
99.1328 USDT |
3,889.9354 |
98.4533 USDT |
93.3320 USDT |
105.4744 USDT |
101.7021 USDT |
| 2021-01-25 |
102.9774 USDT |
2,267.9079 |
104.0000 USDT |
98.1250 USDT |
109.1529 USDT |
98.4533 USDT |
| 2021-01-24 |
106.4362 USDT |
1,942.4805 |
107.0665 USDT |
100.6076 USDT |
111.9239 USDT |
104.0000 USDT |
| 2021-01-23 |
107.4499 USDT |
2,845.0558 |
103.9366 USDT |
101.2975 USDT |
116.1438 USDT |
107.2921 USDT |
| 2021-01-22 |
96.1212 USDT |
6,313.6858 |
92.4492 USDT |
85.2078 USDT |
104.9999 USDT |
104.5351 USDT |
| 2021-01-21 |
99.2957 USDT |
5,476.8981 |
106.1000 USDT |
92.4446 USDT |
106.4585 USDT |
92.4446 USDT |
| 2021-01-20 |
100.9392 USDT |
8,677.5854 |
101.2755 USDT |
90.0000 USDT |
107.2284 USDT |
105.9668 USDT |
| 2021-01-19 |
105.5187 USDT |
5,108.5669 |
109.0000 USDT |
98.9285 USDT |
110.6628 USDT |
101.7024 USDT |
| 2021-01-18 |
112.6158 USDT |
6,448.4954 |
102.6845 USDT |
101.7024 USDT |
121.2240 USDT |
109.0000 USDT |
| 2021-01-17 |
100.6704 USDT |
6,659.8919 |
102.5680 USDT |
90.3186 USDT |
110.0000 USDT |
102.5524 USDT |
| 2021-01-16 |
93.5688 USDT |
7,482.3121 |
84.2101 USDT |
81.4285 USDT |
109.9999 USDT |
102.9862 USDT |
| 2021-01-15 |
82.1516 USDT |
3,914.9431 |
88.4718 USDT |
74.2857 USDT |
88.5041 USDT |
83.4639 USDT |
| 2021-01-14 |
82.3417 USDT |
4,989.3362 |
77.0644 USDT |
76.4285 USDT |
88.8474 USDT |
88.5714 USDT |
| 2021-01-13 |
70.9677 USDT |
3,631.9338 |
62.4507 USDT |
60.9643 USDT |
78.4887 USDT |
76.9122 USDT |
| 2021-01-12 |
64.2374 USDT |
2,737.9027 |
64.2683 USDT |
61.7942 USDT |
67.7551 USDT |
62.8068 USDT |
| 2021-01-11 |
65.3998 USDT |
4,926.6250 |
71.2331 USDT |
57.4646 USDT |
72.1538 USDT |
64.4387 USDT |
| 2021-01-10 |
70.6113 USDT |
2,158.4007 |
70.7278 USDT |
66.3331 USDT |
74.6352 USDT |
71.3265 USDT |
| 2021-01-09 |
69.2212 USDT |
1,571.6709 |
69.0103 USDT |
66.3200 USDT |
72.4864 USDT |
70.7278 USDT |
| 2021-01-08 |
69.9887 USDT |
4,136.4886 |
70.4064 USDT |
65.8000 USDT |
73.7777 USDT |
68.7684 USDT |
| 2021-01-07 |
72.2173 USDT |
4,481.2272 |
75.7049 USDT |
60.7027 USDT |
76.6968 USDT |
69.7088 USDT |
| 2021-01-06 |
71.0336 USDT |
6,031.9286 |
68.1122 USDT |
65.4317 USDT |
75.6989 USDT |
75.3329 USDT |
| 2021-01-05 |
66.4947 USDT |
5,045.3032 |
68.5714 USDT |
59.6183 USDT |
71.0017 USDT |
67.6607 USDT |
| 2021-01-04 |
68.8059 USDT |
6,255.1050 |
73.0000 USDT |
59.7000 USDT |
74.4000 USDT |
68.3257 USDT |
| 2021-01-03 |
70.1294 USDT |
5,650.7101 |
69.4075 USDT |
66.4400 USDT |
74.4888 USDT |
72.7797 USDT |
| 2021-01-02 |
68.8981 USDT |
3,603.4750 |
69.4897 USDT |
65.1965 USDT |
72.9712 USDT |
68.8192 USDT |
| 2021-01-01 |
69.8576 USDT |
3,480.9880 |
72.1744 USDT |
65.8163 USDT |
74.6899 USDT |
69.4897 USDT |
| 2020-12-31 |
67.3614 USDT |
6,019.7708 |
62.1787 USDT |
59.8189 USDT |
73.3260 USDT |
72.0409 USDT |
| 2020-12-30 |
62.3122 USDT |
3,393.1095 |
62.0681 USDT |
59.7580 USDT |
65.5619 USDT |
61.8989 USDT |
| 2020-12-29 |
59.4524 USDT |
3,788.5062 |
58.1834 USDT |
53.8771 USDT |
63.0000 USDT |
61.8611 USDT |
| 2020-12-28 |
55.5697 USDT |
3,842.2858 |
50.4528 USDT |
49.2741 USDT |
59.5000 USDT |
58.1889 USDT |
| 2020-12-27 |
48.8504 USDT |
1,757.8192 |
48.1146 USDT |
46.4516 USDT |
51.2980 USDT |
50.5266 USDT |
| 2020-12-26 |
49.1831 USDT |
1,118.8695 |
49.7620 USDT |
47.3306 USDT |
50.7948 USDT |
47.6651 USDT |
| 2020-12-25 |
50.0537 USDT |
1,367.1582 |
52.2522 USDT |
48.0637 USDT |
52.4976 USDT |
49.8510 USDT |
| 2020-12-24 |
49.4404 USDT |
1,690.8808 |
47.5000 USDT |
46.0712 USDT |
53.0667 USDT |
52.2522 USDT |
| 2020-12-23 |
48.8297 USDT |
4,144.5124 |
54.0625 USDT |
43.6456 USDT |
55.0000 USDT |
47.5287 USDT |
| 2020-12-22 |
50.7782 USDT |
1,639.0452 |
49.6194 USDT |
48.3986 USDT |
54.3857 USDT |
54.3857 USDT |
| 2020-12-21 |
50.8198 USDT |
2,358.6246 |
53.3064 USDT |
48.6378 USDT |
55.9375 USDT |
49.5696 USDT |
| 2020-12-20 |
54.6885 USDT |
1,946.9155 |
55.6478 USDT |
52.9449 USDT |
57.0858 USDT |
53.7096 USDT |
| 2020-12-19 |
57.6877 USDT |
2,141.9599 |
57.5346 USDT |
55.6250 USDT |
59.1210 USDT |
55.6252 USDT |
| 2020-12-18 |
57.0170 USDT |
1,844.0253 |
57.8410 USDT |
56.1017 USDT |
59.8403 USDT |
57.2838 USDT |
| 2020-12-17 |
58.0748 USDT |
3,225.4331 |
57.2820 USDT |
55.3225 USDT |
62.4700 USDT |
58.1473 USDT |