Identifier on Kucoin: KSM-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-10-27 |
34.3628 USDT |
3,308.7904 |
35.3548 USDT |
32.4540 USDT |
36.7096 USDT |
34.3877 USDT |
| 2020-10-26 |
31.2010 USDT |
21,240.3857 |
23.7005 USDT |
22.0500 USDT |
35.8821 USDT |
35.3548 USDT |
| 2020-10-25 |
24.9414 USDT |
2,454.8888 |
25.7586 USDT |
23.1725 USDT |
26.8996 USDT |
23.9989 USDT |
| 2020-10-24 |
26.4347 USDT |
1,687.3175 |
27.3043 USDT |
25.5000 USDT |
27.6462 USDT |
25.7587 USDT |
| 2020-10-23 |
27.0921 USDT |
1,701.2899 |
27.0006 USDT |
26.2664 USDT |
28.0000 USDT |
27.1746 USDT |
| 2020-10-22 |
27.7998 USDT |
6,852.4651 |
26.7642 USDT |
26.7399 USDT |
28.3399 USDT |
27.0004 USDT |
| 2020-10-21 |
27.1542 USDT |
4,058.3831 |
26.2840 USDT |
26.0035 USDT |
28.3477 USDT |
26.7350 USDT |
| 2020-10-20 |
27.0541 USDT |
1,817.8186 |
28.0002 USDT |
25.4814 USDT |
28.9799 USDT |
26.6000 USDT |
| 2020-10-19 |
27.4131 USDT |
6,454.9833 |
30.2607 USDT |
24.8696 USDT |
30.2607 USDT |
28.0002 USDT |
| 2020-10-18 |
28.9226 USDT |
3,088.9827 |
27.7283 USDT |
26.6288 USDT |
30.4020 USDT |
30.1358 USDT |
| 2020-10-17 |
27.5604 USDT |
4,297.2233 |
24.6315 USDT |
24.0000 USDT |
28.6874 USDT |
27.6315 USDT |
| 2020-10-16 |
25.6498 USDT |
1,705.7894 |
26.2839 USDT |
24.0000 USDT |
27.5594 USDT |
24.5625 USDT |
| 2020-10-15 |
27.9945 USDT |
3,578.8256 |
28.1200 USDT |
26.0003 USDT |
29.0000 USDT |
26.5206 USDT |
| 2020-10-14 |
28.7399 USDT |
843.4654 |
29.1181 USDT |
27.4094 USDT |
30.1000 USDT |
28.0493 USDT |
| 2020-10-13 |
29.4190 USDT |
1,071.3743 |
29.0622 USDT |
27.8160 USDT |
31.4999 USDT |
29.1181 USDT |
| 2020-10-12 |
28.7720 USDT |
2,391.0034 |
25.8702 USDT |
25.8702 USDT |
31.2000 USDT |
29.0622 USDT |
| 2020-10-11 |
26.2549 USDT |
950.2440 |
25.7074 USDT |
25.0000 USDT |
27.9011 USDT |
25.8702 USDT |
| 2020-10-10 |
27.4789 USDT |
2,995.8946 |
27.5000 USDT |
25.4352 USDT |
29.7900 USDT |
25.7090 USDT |
| 2020-10-09 |
27.1502 USDT |
1,812.1177 |
26.4235 USDT |
25.4591 USDT |
29.0000 USDT |
27.3000 USDT |
| 2020-10-08 |
24.6253 USDT |
3,489.0430 |
25.7500 USDT |
22.5001 USDT |
26.5999 USDT |
26.5999 USDT |
| 2020-10-07 |
23.1920 USDT |
14,157.1486 |
24.1400 USDT |
19.8000 USDT |
26.1307 USDT |
25.7500 USDT |
| 2020-10-06 |
27.1010 USDT |
3,227.0990 |
29.7959 USDT |
23.5000 USDT |
30.9999 USDT |
24.1400 USDT |
| 2020-10-05 |
30.2801 USDT |
914.9678 |
28.5581 USDT |
28.5581 USDT |
31.3509 USDT |
29.9356 USDT |
| 2020-10-04 |
30.1882 USDT |
1,744.7090 |
31.5032 USDT |
28.2147 USDT |
31.5290 USDT |
28.7333 USDT |
| 2020-10-03 |
31.6513 USDT |
4,980.7648 |
30.2608 USDT |
29.6400 USDT |
32.4632 USDT |
31.5284 USDT |
| 2020-10-02 |
28.8880 USDT |
8,328.8029 |
30.7561 USDT |
24.6428 USDT |
32.4624 USDT |
30.4347 USDT |
| 2020-10-01 |
31.6334 USDT |
7,389.6452 |
33.0175 USDT |
28.8243 USDT |
33.7059 USDT |
31.0016 USDT |
| 2020-09-30 |
33.5041 USDT |
5,759.7997 |
34.8962 USDT |
32.8572 USDT |
35.0000 USDT |
33.1457 USDT |
| 2020-09-29 |
33.8485 USDT |
4,293.7480 |
33.8509 USDT |
33.1830 USDT |
35.2314 USDT |
34.8962 USDT |
| 2020-09-28 |
34.2807 USDT |
4,686.0526 |
34.1326 USDT |
32.3426 USDT |
36.6679 USDT |
33.5661 USDT |
| 2020-09-27 |
34.0279 USDT |
2,679.1894 |
35.4993 USDT |
32.5856 USDT |
36.0997 USDT |
34.1000 USDT |
| 2020-09-26 |
36.0183 USDT |
4,114.0694 |
36.7649 USDT |
35.0217 USDT |
36.9369 USDT |
35.6000 USDT |
| 2020-09-25 |
36.3519 USDT |
5,155.6834 |
36.4866 USDT |
35.5256 USDT |
37.6351 USDT |
36.9346 USDT |
| 2020-09-24 |
34.7736 USDT |
8,643.9616 |
32.7508 USDT |
32.0017 USDT |
37.2154 USDT |
36.4863 USDT |
| 2020-09-23 |
33.0693 USDT |
10,040.5820 |
33.3616 USDT |
30.9000 USDT |
36.1974 USDT |
32.5350 USDT |
| 2020-09-22 |
32.4818 USDT |
9,913.0577 |
31.6923 USDT |
30.5316 USDT |
33.9064 USDT |
33.3709 USDT |
| 2020-09-21 |
34.5984 USDT |
22,428.9432 |
39.4600 USDT |
30.7667 USDT |
39.6500 USDT |
31.7724 USDT |
| 2020-09-20 |
39.7633 USDT |
10,296.0145 |
43.6870 USDT |
36.7405 USDT |
44.6938 USDT |
39.4601 USDT |
| 2020-09-19 |
45.5555 USDT |
8,501.5767 |
44.4934 USDT |
43.6941 USDT |
47.5238 USDT |
43.6980 USDT |
| 2020-09-18 |
45.7784 USDT |
13,085.1785 |
46.8546 USDT |
41.6361 USDT |
48.7988 USDT |
44.5514 USDT |
| 2020-09-17 |
44.9335 USDT |
18,407.3793 |
42.2551 USDT |
42.1496 USDT |
49.8568 USDT |
46.9928 USDT |
| 2020-09-16 |
41.0191 USDT |
11,429.6843 |
39.2245 USDT |
37.5004 USDT |
42.5479 USDT |
42.5447 USDT |
| 2020-09-15 |
39.8342 USDT |
11,019.3907 |
40.0386 USDT |
37.6069 USDT |
42.9283 USDT |
39.3928 USDT |
| 2020-09-14 |
40.6135 USDT |
11,489.1820 |
39.3469 USDT |
38.1599 USDT |
42.7931 USDT |
40.1684 USDT |
| 2020-09-13 |
38.0061 USDT |
17,303.9846 |
34.9889 USDT |
34.2106 USDT |
42.0000 USDT |
39.2857 USDT |
| 2020-09-12 |
33.8975 USDT |
11,558.9494 |
31.7275 USDT |
30.9357 USDT |
36.6911 USDT |
35.2459 USDT |
| 2020-09-11 |
31.6288 USDT |
6,462.1766 |
32.9434 USDT |
30.9004 USDT |
32.9654 USDT |
31.6480 USDT |
| 2020-09-10 |
34.3818 USDT |
9,830.0000 |
33.8900 USDT |
31.5865 USDT |
36.4285 USDT |
33.0964 USDT |
| 2020-09-09 |
33.0488 USDT |
14,092.2515 |
31.2333 USDT |
30.2102 USDT |
36.5428 USDT |
33.6327 USDT |
| 2020-09-08 |
31.8749 USDT |
17,637.0168 |
35.3684 USDT |
30.5567 USDT |
35.5813 USDT |
31.2016 USDT |