Identifier on Kucoin: KSM-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-01 |
14.6612 USDT |
4,750.3400 |
14.3600 USDT |
14.1800 USDT |
15.0700 USDT |
14.9700 USDT |
| 2025-09-30 |
14.0732 USDT |
4,126.4000 |
14.3700 USDT |
13.8500 USDT |
14.3800 USDT |
13.9400 USDT |
| 2025-09-29 |
14.3588 USDT |
3,949.7300 |
14.6600 USDT |
14.0500 USDT |
14.7000 USDT |
14.4000 USDT |
| 2025-09-28 |
14.3721 USDT |
3,218.6200 |
13.9400 USDT |
13.7200 USDT |
14.7900 USDT |
14.6800 USDT |
| 2025-09-27 |
13.9445 USDT |
1,419.9700 |
14.0100 USDT |
13.8000 USDT |
14.1100 USDT |
13.9400 USDT |
| 2025-09-26 |
13.4884 USDT |
7,728.6500 |
13.1700 USDT |
13.1600 USDT |
14.2400 USDT |
14.0400 USDT |
| 2025-09-25 |
13.6210 USDT |
5,756.2800 |
14.2300 USDT |
13.0600 USDT |
14.2300 USDT |
13.1700 USDT |
| 2025-09-24 |
14.1883 USDT |
934.9600 |
14.1600 USDT |
13.8600 USDT |
14.4800 USDT |
14.2900 USDT |
| 2025-09-23 |
14.2993 USDT |
2,143.7200 |
14.3200 USDT |
13.9600 USDT |
14.4900 USDT |
14.2700 USDT |
| 2025-09-22 |
14.1564 USDT |
11,694.4200 |
15.3900 USDT |
13.0800 USDT |
15.3900 USDT |
14.0900 USDT |
| 2025-09-21 |
15.8528 USDT |
1,001.4800 |
15.9100 USDT |
15.6400 USDT |
16.0300 USDT |
15.7400 USDT |
| 2025-09-20 |
15.9555 USDT |
1,696.8300 |
15.6900 USDT |
15.5600 USDT |
16.2800 USDT |
16.1100 USDT |
| 2025-09-19 |
16.3104 USDT |
4,338.0700 |
16.1400 USDT |
15.6400 USDT |
16.9100 USDT |
15.6900 USDT |
| 2025-09-18 |
16.1187 USDT |
4,273.2100 |
16.0900 USDT |
15.9200 USDT |
16.2900 USDT |
16.2900 USDT |
| 2025-09-17 |
15.6217 USDT |
2,342.6400 |
15.8100 USDT |
15.4300 USDT |
15.9100 USDT |
15.6000 USDT |
| 2025-09-16 |
15.4936 USDT |
2,383.2000 |
15.2500 USDT |
15.1200 USDT |
15.8200 USDT |
15.8100 USDT |
| 2025-09-15 |
15.4998 USDT |
4,219.6900 |
15.8800 USDT |
15.0900 USDT |
16.0400 USDT |
15.2300 USDT |
| 2025-09-14 |
16.0746 USDT |
14,368.6300 |
16.6800 USDT |
15.8400 USDT |
16.6900 USDT |
15.9600 USDT |
| 2025-09-13 |
16.5881 USDT |
8,745.6500 |
16.0000 USDT |
15.9600 USDT |
17.2200 USDT |
16.5200 USDT |
| 2025-09-12 |
15.7991 USDT |
2,809.8900 |
15.7600 USDT |
15.5600 USDT |
15.9800 USDT |
15.9800 USDT |
| 2025-09-11 |
15.6570 USDT |
1,865.2400 |
15.7300 USDT |
15.4500 USDT |
15.8800 USDT |
15.5700 USDT |
| 2025-09-10 |
15.7059 USDT |
1,715.1200 |
15.5300 USDT |
15.4900 USDT |
15.9500 USDT |
15.6000 USDT |
| 2025-09-09 |
15.5273 USDT |
4,749.8000 |
15.4700 USDT |
15.2200 USDT |
15.8100 USDT |
15.2300 USDT |
| 2025-09-08 |
15.3767 USDT |
1,194.3000 |
15.3900 USDT |
15.2200 USDT |
15.5300 USDT |
15.3000 USDT |
| 2025-09-07 |
15.4421 USDT |
1,708.2100 |
15.1700 USDT |
15.1600 USDT |
15.7400 USDT |
15.3900 USDT |
| 2025-09-06 |
15.2015 USDT |
503.0700 |
15.2400 USDT |
14.9300 USDT |
15.4200 USDT |
15.1400 USDT |
| 2025-09-05 |
15.1979 USDT |
881.4600 |
14.8900 USDT |
14.8900 USDT |
15.3700 USDT |
14.9100 USDT |
| 2025-09-04 |
14.8656 USDT |
1,399.6300 |
15.2800 USDT |
14.6500 USDT |
15.3700 USDT |
14.7700 USDT |
| 2025-09-03 |
15.2955 USDT |
1,382.6217 |
15.1300 USDT |
15.1000 USDT |
15.4500 USDT |
15.3900 USDT |
| 2025-09-02 |
14.7495 USDT |
1,800.2500 |
14.7000 USDT |
14.4600 USDT |
14.9600 USDT |
14.8700 USDT |
| 2025-09-01 |
15.0898 USDT |
3,501.8900 |
15.3900 USDT |
14.4400 USDT |
15.6100 USDT |
14.4800 USDT |
| 2025-08-31 |
16.4466 USDT |
13,243.9261 |
16.2900 USDT |
15.5100 USDT |
17.7400 USDT |
15.6100 USDT |
| 2025-08-30 |
15.5936 USDT |
16,353.2100 |
14.8900 USDT |
14.6100 USDT |
16.5000 USDT |
16.0300 USDT |
| 2025-08-29 |
15.1317 USDT |
3,577.2700 |
15.5800 USDT |
14.6500 USDT |
15.5800 USDT |
15.0300 USDT |
| 2025-08-28 |
15.5910 USDT |
2,062.6300 |
15.3700 USDT |
15.2300 USDT |
15.7700 USDT |
15.6900 USDT |
| 2025-08-27 |
15.5296 USDT |
4,604.3200 |
15.1700 USDT |
15.0800 USDT |
15.7000 USDT |
15.5800 USDT |
| 2025-08-26 |
14.7755 USDT |
1,876.4600 |
14.5300 USDT |
14.4300 USDT |
15.1500 USDT |
15.1500 USDT |
| 2025-08-25 |
15.1919 USDT |
6,400.4100 |
16.0500 USDT |
14.3500 USDT |
16.1700 USDT |
14.4300 USDT |
| 2025-08-24 |
16.3158 USDT |
10,497.3800 |
16.6500 USDT |
15.7000 USDT |
17.1100 USDT |
16.0600 USDT |
| 2025-08-23 |
16.1624 USDT |
6,926.4086 |
16.0700 USDT |
15.5800 USDT |
16.4300 USDT |
16.4200 USDT |
| 2025-08-22 |
14.9389 USDT |
5,689.6300 |
14.4300 USDT |
13.9300 USDT |
16.1800 USDT |
16.1000 USDT |
| 2025-08-21 |
14.4412 USDT |
1,462.9500 |
14.6500 USDT |
14.1600 USDT |
14.7900 USDT |
14.1800 USDT |
| 2025-08-20 |
14.2958 USDT |
2,486.8700 |
13.9800 USDT |
13.8900 USDT |
14.6700 USDT |
14.5200 USDT |
| 2025-08-19 |
14.5422 USDT |
1,106.4600 |
14.6500 USDT |
14.2100 USDT |
14.8400 USDT |
14.2600 USDT |
| 2025-08-18 |
14.8700 USDT |
1,706.3900 |
15.3900 USDT |
14.4800 USDT |
15.3900 USDT |
14.6100 USDT |
| 2025-08-17 |
15.5055 USDT |
2,520.9400 |
15.2700 USDT |
15.1500 USDT |
15.6700 USDT |
15.6600 USDT |
| 2025-08-16 |
14.9222 USDT |
1,205.6100 |
14.8500 USDT |
14.7500 USDT |
15.2400 USDT |
15.2200 USDT |
| 2025-08-15 |
15.0477 USDT |
3,546.4600 |
15.0800 USDT |
14.4300 USDT |
15.6900 USDT |
14.6400 USDT |
| 2025-08-14 |
15.5955 USDT |
10,392.9800 |
16.4900 USDT |
14.9300 USDT |
16.8500 USDT |
15.2500 USDT |
| 2025-08-13 |
16.1621 USDT |
1,767.4500 |
15.9000 USDT |
15.7500 USDT |
16.5000 USDT |
16.2900 USDT |