Identifier on Kucoin: KSM-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-12-16 |
56.4359 USDT |
1,945.5771 |
57.1153 USDT |
54.9580 USDT |
58.1473 USDT |
57.2820 USDT |
| 2020-12-15 |
52.9471 USDT |
1,294.6961 |
50.5645 USDT |
49.9808 USDT |
57.3718 USDT |
56.8250 USDT |
| 2020-12-14 |
49.9327 USDT |
1,381.8348 |
50.4807 USDT |
49.0312 USDT |
51.9229 USDT |
50.5495 USDT |
| 2020-12-13 |
50.8405 USDT |
1,354.4793 |
48.0323 USDT |
47.5373 USDT |
54.9999 USDT |
50.9290 USDT |
| 2020-12-12 |
47.8610 USDT |
1,782.4044 |
44.6745 USDT |
44.6745 USDT |
50.5452 USDT |
48.0790 USDT |
| 2020-12-11 |
45.1417 USDT |
1,383.7267 |
46.9057 USDT |
43.4707 USDT |
46.9057 USDT |
45.1134 USDT |
| 2020-12-10 |
47.5020 USDT |
633.9524 |
49.1507 USDT |
46.2904 USDT |
49.6428 USDT |
47.0192 USDT |
| 2020-12-09 |
47.6605 USDT |
2,738.8966 |
46.4285 USDT |
44.1238 USDT |
52.4999 USDT |
49.0293 USDT |
| 2020-12-08 |
48.9540 USDT |
2,606.9282 |
53.5486 USDT |
45.9808 USDT |
53.6538 USDT |
46.4077 USDT |
| 2020-12-07 |
53.2000 USDT |
1,872.4528 |
52.3592 USDT |
51.5824 USDT |
55.6999 USDT |
53.5486 USDT |
| 2020-12-06 |
53.5194 USDT |
1,334.8677 |
55.8619 USDT |
50.9333 USDT |
56.6191 USDT |
52.2586 USDT |
| 2020-12-05 |
53.8491 USDT |
2,172.6243 |
50.6091 USDT |
49.8019 USDT |
56.4985 USDT |
55.7532 USDT |
| 2020-12-04 |
54.2116 USDT |
5,101.2028 |
58.8980 USDT |
49.5696 USDT |
59.6178 USDT |
50.7142 USDT |
| 2020-12-03 |
60.7584 USDT |
3,984.0950 |
61.8957 USDT |
57.5000 USDT |
63.0003 USDT |
58.9225 USDT |
| 2020-12-02 |
59.8866 USDT |
5,659.2142 |
53.9285 USDT |
53.0282 USDT |
65.1934 USDT |
61.7761 USDT |
| 2020-12-01 |
53.9903 USDT |
2,024.4961 |
52.2023 USDT |
50.0000 USDT |
56.2560 USDT |
54.0228 USDT |
| 2020-11-30 |
51.9112 USDT |
4,208.1281 |
53.1263 USDT |
50.2636 USDT |
54.6426 USDT |
52.0437 USDT |
| 2020-11-29 |
50.0454 USDT |
3,042.9512 |
45.3571 USDT |
44.5162 USDT |
53.4289 USDT |
52.9995 USDT |
| 2020-11-28 |
45.6775 USDT |
7,641.7822 |
45.3709 USDT |
43.1615 USDT |
46.4526 USDT |
45.1553 USDT |
| 2020-11-27 |
46.5090 USDT |
7,019.4679 |
49.1530 USDT |
43.0000 USDT |
49.1650 USDT |
45.2496 USDT |
| 2020-11-26 |
45.9405 USDT |
22,589.3546 |
42.1218 USDT |
38.8257 USDT |
49.1650 USDT |
49.0688 USDT |
| 2020-11-25 |
46.9786 USDT |
15,667.7021 |
48.1093 USDT |
40.4166 USDT |
48.8051 USDT |
42.2349 USDT |
| 2020-11-24 |
45.9859 USDT |
19,139.7138 |
40.5425 USDT |
39.6034 USDT |
52.8799 USDT |
48.1233 USDT |
| 2020-11-23 |
39.7037 USDT |
1,710.1941 |
38.6046 USDT |
38.3411 USDT |
41.0869 USDT |
40.4347 USDT |
| 2020-11-22 |
39.0950 USDT |
2,532.9921 |
40.6482 USDT |
37.7310 USDT |
40.9626 USDT |
38.3577 USDT |
| 2020-11-21 |
38.9119 USDT |
2,234.8247 |
37.8259 USDT |
36.8862 USDT |
41.0000 USDT |
40.5963 USDT |
| 2020-11-20 |
37.9867 USDT |
2,487.0891 |
35.1702 USDT |
35.1530 USDT |
39.3477 USDT |
37.8259 USDT |
| 2020-11-19 |
35.7001 USDT |
1,751.4498 |
35.6538 USDT |
34.5652 USDT |
37.1938 USDT |
35.4034 USDT |
| 2020-11-18 |
35.9376 USDT |
2,078.2550 |
38.2608 USDT |
34.1304 USDT |
39.0000 USDT |
35.6521 USDT |
| 2020-11-17 |
37.4747 USDT |
1,924.2773 |
36.5216 USDT |
35.8016 USDT |
38.6350 USDT |
38.2608 USDT |
| 2020-11-16 |
36.0508 USDT |
7,646.8282 |
35.0147 USDT |
34.3877 USDT |
36.9565 USDT |
36.1838 USDT |
| 2020-11-15 |
35.8473 USDT |
985.4456 |
37.1739 USDT |
34.1864 USDT |
37.8011 USDT |
35.2256 USDT |
| 2020-11-14 |
36.9256 USDT |
1,373.3656 |
38.4928 USDT |
35.5391 USDT |
38.5000 USDT |
36.8356 USDT |
| 2020-11-13 |
38.4416 USDT |
2,840.9909 |
38.0728 USDT |
37.2454 USDT |
39.3041 USDT |
38.7133 USDT |
| 2020-11-12 |
37.7490 USDT |
1,693.6002 |
35.5391 USDT |
35.1530 USDT |
38.8070 USDT |
38.1363 USDT |
| 2020-11-11 |
36.3136 USDT |
1,908.9269 |
35.3074 USDT |
34.8698 USDT |
37.5876 USDT |
35.6876 USDT |
| 2020-11-10 |
34.8482 USDT |
1,982.0489 |
32.8846 USDT |
32.3676 USDT |
37.0000 USDT |
35.3009 USDT |
| 2020-11-09 |
33.1990 USDT |
1,137.9978 |
32.8846 USDT |
31.8462 USDT |
34.4998 USDT |
33.0461 USDT |
| 2020-11-08 |
32.5358 USDT |
1,167.1783 |
31.1538 USDT |
30.5651 USDT |
33.6224 USDT |
32.8846 USDT |
| 2020-11-07 |
32.8824 USDT |
3,683.9491 |
33.0576 USDT |
29.5463 USDT |
35.9998 USDT |
31.3269 USDT |
| 2020-11-06 |
32.3027 USDT |
2,443.7526 |
30.1826 USDT |
30.1153 USDT |
33.7600 USDT |
32.7591 USDT |
| 2020-11-05 |
29.5112 USDT |
2,181.2623 |
28.7306 USDT |
28.5204 USDT |
31.4213 USDT |
30.1826 USDT |
| 2020-11-04 |
28.6841 USDT |
3,034.3676 |
28.9952 USDT |
27.5000 USDT |
30.2774 USDT |
28.6820 USDT |
| 2020-11-03 |
28.9815 USDT |
1,841.1504 |
30.0105 USDT |
27.6167 USDT |
30.6980 USDT |
28.9997 USDT |
| 2020-11-02 |
29.9971 USDT |
1,832.8130 |
32.0645 USDT |
29.4230 USDT |
32.3469 USDT |
29.8681 USDT |
| 2020-11-01 |
31.7059 USDT |
769.8624 |
30.1360 USDT |
29.7997 USDT |
33.0080 USDT |
31.9460 USDT |
| 2020-10-31 |
30.4413 USDT |
1,006.4100 |
29.7296 USDT |
29.1624 USDT |
31.4837 USDT |
30.4067 USDT |
| 2020-10-30 |
28.9451 USDT |
1,683.8876 |
29.9297 USDT |
28.0000 USDT |
30.2372 USDT |
29.7296 USDT |
| 2020-10-29 |
30.3795 USDT |
1,590.5100 |
31.5335 USDT |
28.5205 USDT |
32.6451 USDT |
29.9562 USDT |
| 2020-10-28 |
31.3890 USDT |
2,125.8454 |
34.1936 USDT |
30.1000 USDT |
34.3877 USDT |
31.2970 USDT |