Identifier on Kucoin: KSM-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-20 |
29.5780 USDT |
7,613.7908 |
28.8430 USDT |
28.3930 USDT |
30.9563 USDT |
29.4333 USDT |
| 2023-12-19 |
29.5163 USDT |
4,170.9144 |
29.4510 USDT |
28.6368 USDT |
30.5156 USDT |
29.0780 USDT |
| 2023-12-18 |
28.3045 USDT |
8,504.6332 |
29.3728 USDT |
27.0000 USDT |
30.0131 USDT |
29.5484 USDT |
| 2023-12-17 |
30.4064 USDT |
11,797.6961 |
31.2818 USDT |
28.4000 USDT |
31.6856 USDT |
29.6985 USDT |
| 2023-12-16 |
30.2978 USDT |
9,847.2328 |
28.1961 USDT |
28.1000 USDT |
34.0000 USDT |
30.8890 USDT |
| 2023-12-15 |
29.3596 USDT |
6,337.2829 |
29.9730 USDT |
28.4200 USDT |
30.0798 USDT |
28.4572 USDT |
| 2023-12-14 |
29.8785 USDT |
8,124.5874 |
29.8133 USDT |
27.7500 USDT |
30.8687 USDT |
29.7607 USDT |
| 2023-12-13 |
28.6031 USDT |
5,998.5476 |
29.0764 USDT |
27.2300 USDT |
29.8452 USDT |
29.4631 USDT |
| 2023-12-12 |
29.9231 USDT |
6,029.9517 |
29.4587 USDT |
28.6921 USDT |
32.9000 USDT |
28.7948 USDT |
| 2023-12-11 |
29.6368 USDT |
12,295.1297 |
32.1416 USDT |
27.4010 USDT |
32.4128 USDT |
29.4128 USDT |
| 2023-12-10 |
31.2757 USDT |
6,771.6394 |
31.2540 USDT |
30.2339 USDT |
32.1642 USDT |
31.9939 USDT |
| 2023-12-09 |
31.6498 USDT |
14,576.6108 |
30.1280 USDT |
30.1280 USDT |
32.9907 USDT |
31.6354 USDT |
| 2023-12-08 |
29.6056 USDT |
8,337.0166 |
28.1812 USDT |
27.9106 USDT |
31.8900 USDT |
30.0675 USDT |
| 2023-12-07 |
27.8952 USDT |
14,653.1119 |
26.6770 USDT |
26.3600 USDT |
30.6846 USDT |
28.1812 USDT |
| 2023-12-06 |
26.6206 USDT |
4,138.7708 |
26.4070 USDT |
25.4312 USDT |
27.4696 USDT |
26.8467 USDT |
| 2023-12-05 |
26.2123 USDT |
3,897.3894 |
26.3601 USDT |
25.3961 USDT |
26.9467 USDT |
26.1937 USDT |
| 2023-12-04 |
26.0640 USDT |
8,376.9351 |
25.5959 USDT |
24.9181 USDT |
26.6234 USDT |
26.0093 USDT |
| 2023-12-03 |
25.7463 USDT |
2,063.6684 |
26.0463 USDT |
25.1817 USDT |
26.3094 USDT |
25.3418 USDT |
| 2023-12-02 |
25.7611 USDT |
4,537.3707 |
25.5212 USDT |
25.1541 USDT |
26.1702 USDT |
25.8857 USDT |
| 2023-12-01 |
25.3555 USDT |
4,082.5451 |
25.8441 USDT |
24.9000 USDT |
26.0461 USDT |
25.5599 USDT |
| 2023-11-30 |
25.0248 USDT |
7,430.9917 |
24.1940 USDT |
24.0400 USDT |
25.8241 USDT |
25.7774 USDT |
| 2023-11-29 |
24.2785 USDT |
4,499.8298 |
24.4450 USDT |
23.8400 USDT |
24.9571 USDT |
24.2007 USDT |
| 2023-11-28 |
24.2842 USDT |
4,289.9258 |
24.3952 USDT |
23.7500 USDT |
24.7600 USDT |
24.5047 USDT |
| 2023-11-27 |
24.3542 USDT |
6,759.7283 |
24.9459 USDT |
23.7300 USDT |
25.1680 USDT |
24.1480 USDT |
| 2023-11-26 |
25.6066 USDT |
9,105.5763 |
25.9996 USDT |
24.3976 USDT |
26.9804 USDT |
25.0273 USDT |
| 2023-11-25 |
25.4248 USDT |
8,852.6291 |
24.9746 USDT |
24.6984 USDT |
26.3589 USDT |
26.3585 USDT |
| 2023-11-24 |
24.6270 USDT |
7,400.8646 |
24.3507 USDT |
22.0550 USDT |
25.1875 USDT |
25.0462 USDT |
| 2023-11-23 |
24.3701 USDT |
9,120.1913 |
23.8584 USDT |
23.8252 USDT |
25.5841 USDT |
24.3900 USDT |
| 2023-11-22 |
23.2396 USDT |
5,034.7935 |
22.0480 USDT |
21.9998 USDT |
24.0992 USDT |
23.7798 USDT |
| 2023-11-21 |
23.3200 USDT |
6,709.4480 |
24.4648 USDT |
22.2751 USDT |
24.8454 USDT |
22.5131 USDT |
| 2023-11-20 |
25.1757 USDT |
5,980.7923 |
25.2940 USDT |
24.2153 USDT |
26.8326 USDT |
24.6050 USDT |
| 2023-11-19 |
24.8928 USDT |
3,769.5838 |
24.0372 USDT |
23.4145 USDT |
25.4853 USDT |
25.3257 USDT |
| 2023-11-18 |
23.7866 USDT |
2,676.7970 |
24.3317 USDT |
22.9560 USDT |
24.3317 USDT |
23.9392 USDT |
| 2023-11-17 |
24.2506 USDT |
2,922.8399 |
24.8296 USDT |
23.2744 USDT |
25.5421 USDT |
23.8616 USDT |
| 2023-11-16 |
25.5056 USDT |
5,935.7913 |
26.1463 USDT |
24.5563 USDT |
26.7325 USDT |
24.9612 USDT |
| 2023-11-15 |
25.8862 USDT |
11,683.9755 |
24.4081 USDT |
24.2968 USDT |
28.8823 USDT |
25.9361 USDT |
| 2023-11-14 |
24.4682 USDT |
6,269.6015 |
24.8166 USDT |
23.4931 USDT |
25.5859 USDT |
24.4843 USDT |
| 2023-11-13 |
26.3500 USDT |
5,743.3860 |
27.9126 USDT |
25.2392 USDT |
28.3590 USDT |
25.3953 USDT |
| 2023-11-12 |
27.6179 USDT |
4,517.6485 |
26.5965 USDT |
25.4366 USDT |
28.8598 USDT |
28.0020 USDT |
| 2023-11-11 |
26.5290 USDT |
2,641.8076 |
26.4076 USDT |
25.2685 USDT |
27.2806 USDT |
26.5563 USDT |
| 2023-11-10 |
25.4793 USDT |
6,014.0347 |
25.2657 USDT |
24.3437 USDT |
26.3764 USDT |
26.3408 USDT |
| 2023-11-09 |
26.3259 USDT |
10,555.2395 |
27.2542 USDT |
22.2751 USDT |
28.3290 USDT |
25.2497 USDT |
| 2023-11-08 |
27.1477 USDT |
4,048.0800 |
26.8009 USDT |
25.9089 USDT |
28.1440 USDT |
27.3560 USDT |
| 2023-11-07 |
25.7974 USDT |
6,657.0036 |
26.1107 USDT |
24.8555 USDT |
26.5340 USDT |
26.1104 USDT |
| 2023-11-06 |
26.2472 USDT |
7,765.4217 |
26.1699 USDT |
25.4441 USDT |
28.0684 USDT |
26.1666 USDT |
| 2023-11-05 |
26.0603 USDT |
10,869.5512 |
23.3189 USDT |
23.0628 USDT |
28.4475 USDT |
25.9947 USDT |
| 2023-11-04 |
23.1463 USDT |
2,702.5703 |
23.2798 USDT |
22.6259 USDT |
24.0572 USDT |
23.1262 USDT |
| 2023-11-03 |
22.9038 USDT |
3,400.9451 |
22.9751 USDT |
22.1222 USDT |
23.4288 USDT |
23.1361 USDT |
| 2023-11-02 |
23.5701 USDT |
13,849.6247 |
23.7185 USDT |
22.1500 USDT |
24.3959 USDT |
22.8592 USDT |
| 2023-11-01 |
23.3522 USDT |
32,611.6375 |
21.3602 USDT |
20.5618 USDT |
27.3024 USDT |
23.2340 USDT |