Identifier on Kucoin: KSM-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-05-30 |
6.6343 USDT |
13,270.3242 |
6.4480 USDT |
6.2547 USDT |
6.9000 USDT |
6.7606 USDT |
| 2020-05-29 |
6.2204 USDT |
5,185.5089 |
6.0439 USDT |
5.8080 USDT |
6.5000 USDT |
6.4480 USDT |
| 2020-05-28 |
5.8614 USDT |
3,311.4700 |
5.7960 USDT |
5.7000 USDT |
6.1139 USDT |
6.0598 USDT |
| 2020-05-27 |
5.9693 USDT |
5,199.4367 |
6.1200 USDT |
5.7501 USDT |
6.3000 USDT |
5.7959 USDT |
| 2020-05-26 |
5.9976 USDT |
7,780.7464 |
6.0759 USDT |
5.5510 USDT |
6.5500 USDT |
6.1199 USDT |
| 2020-05-25 |
6.2964 USDT |
9,033.2528 |
6.4580 USDT |
5.8165 USDT |
6.9000 USDT |
6.0261 USDT |
| 2020-05-24 |
6.7549 USDT |
11,347.7489 |
6.2790 USDT |
6.2000 USDT |
7.4444 USDT |
6.4862 USDT |
| 2020-05-23 |
6.0899 USDT |
11,224.4775 |
5.7258 USDT |
5.5211 USDT |
6.7000 USDT |
6.2790 USDT |
| 2020-05-22 |
5.8862 USDT |
5,561.4551 |
5.8742 USDT |
5.4434 USDT |
6.5000 USDT |
5.7730 USDT |
| 2020-05-21 |
6.1254 USDT |
9,341.3861 |
5.6238 USDT |
5.4421 USDT |
6.8952 USDT |
5.8745 USDT |
| 2020-05-20 |
5.6908 USDT |
9,882.3553 |
6.3436 USDT |
5.1200 USDT |
6.4444 USDT |
5.5958 USDT |
| 2020-05-19 |
5.6498 USDT |
24,048.4086 |
5.8622 USDT |
4.9945 USDT |
6.6730 USDT |
6.3411 USDT |
| 2020-05-18 |
6.3558 USDT |
11,730.9237 |
7.0105 USDT |
5.6001 USDT |
7.2498 USDT |
6.0418 USDT |
| 2020-05-17 |
7.0087 USDT |
6,485.0235 |
7.1010 USDT |
6.5126 USDT |
7.3714 USDT |
7.0890 USDT |
| 2020-05-16 |
7.1655 USDT |
8,777.7180 |
6.9109 USDT |
6.8501 USDT |
7.5370 USDT |
7.1284 USDT |
| 2020-05-15 |
7.2736 USDT |
19,266.8764 |
7.7296 USDT |
6.4821 USDT |
8.4700 USDT |
6.9108 USDT |
| 2020-05-14 |
7.2782 USDT |
26,877.8472 |
7.3730 USDT |
6.3000 USDT |
8.2000 USDT |
7.7277 USDT |
| 2020-05-13 |
7.1640 USDT |
13,448.9306 |
6.4421 USDT |
6.4396 USDT |
7.9000 USDT |
7.3562 USDT |
| 2020-05-12 |
6.3003 USDT |
9,210.5413 |
5.9947 USDT |
5.9613 USDT |
6.6155 USDT |
6.4383 USDT |
| 2020-05-11 |
6.4568 USDT |
15,939.4137 |
6.9876 USDT |
5.8826 USDT |
7.2195 USDT |
5.9916 USDT |
| 2020-05-10 |
6.4375 USDT |
21,628.1744 |
6.0312 USDT |
5.7000 USDT |
7.3000 USDT |
7.0431 USDT |
| 2020-05-09 |
5.8453 USDT |
17,904.6495 |
5.8449 USDT |
5.3212 USDT |
6.2763 USDT |
6.0332 USDT |
| 2020-05-08 |
5.8868 USDT |
15,529.6655 |
6.0892 USDT |
5.1000 USDT |
6.2283 USDT |
5.8482 USDT |
| 2020-05-07 |
5.7246 USDT |
11,170.1805 |
5.5757 USDT |
5.3972 USDT |
6.1400 USDT |
6.0892 USDT |
| 2020-05-06 |
5.6263 USDT |
12,425.6794 |
5.7114 USDT |
5.4500 USDT |
6.0000 USDT |
5.5743 USDT |
| 2020-05-05 |
5.7727 USDT |
20,823.3285 |
6.2832 USDT |
5.3830 USDT |
6.7567 USDT |
5.7120 USDT |
| 2020-05-04 |
5.8229 USDT |
14,534.0250 |
5.6621 USDT |
4.7500 USDT |
6.8645 USDT |
6.2842 USDT |
| 2020-05-03 |
5.2572 USDT |
10,344.3671 |
5.1725 USDT |
5.0850 USDT |
5.8500 USDT |
5.6620 USDT |
| 2020-05-02 |
5.1169 USDT |
9,457.7640 |
5.2745 USDT |
4.8000 USDT |
5.4594 USDT |
5.1735 USDT |
| 2020-05-01 |
5.4371 USDT |
33,716.1592 |
5.1132 USDT |
4.9076 USDT |
6.3897 USDT |
5.2500 USDT |
| 2020-04-30 |
4.7564 USDT |
30,576.3991 |
4.2627 USDT |
4.2594 USDT |
5.2000 USDT |
5.1084 USDT |
| 2020-04-29 |
4.2267 USDT |
12,235.6023 |
4.2206 USDT |
4.1164 USDT |
4.3881 USDT |
4.2636 USDT |
| 2020-04-28 |
4.1006 USDT |
10,140.0725 |
3.9891 USDT |
3.9349 USDT |
4.3500 USDT |
4.2206 USDT |
| 2020-04-27 |
4.0798 USDT |
12,010.7139 |
4.2197 USDT |
3.9409 USDT |
4.2541 USDT |
3.9891 USDT |
| 2020-04-26 |
4.3275 USDT |
8,863.9555 |
4.1128 USDT |
4.0139 USDT |
4.5822 USDT |
4.2197 USDT |
| 2020-04-25 |
4.0726 USDT |
11,510.3618 |
4.3698 USDT |
3.8600 USDT |
4.3701 USDT |
4.1124 USDT |
| 2020-04-24 |
4.7928 USDT |
17,656.2719 |
4.7356 USDT |
4.1644 USDT |
5.3500 USDT |
4.3701 USDT |
| 2020-04-23 |
4.4234 USDT |
18,696.7028 |
3.9400 USDT |
3.9287 USDT |
5.0000 USDT |
4.7284 USDT |
| 2020-04-22 |
3.7530 USDT |
11,770.4029 |
3.3685 USDT |
3.3642 USDT |
4.0000 USDT |
3.9366 USDT |
| 2020-04-21 |
3.3589 USDT |
1,688.7081 |
3.3483 USDT |
3.3241 USDT |
3.3878 USDT |
3.3685 USDT |
| 2020-04-20 |
3.3229 USDT |
26,007.5353 |
3.2114 USDT |
3.1500 USDT |
3.3987 USDT |
3.3483 USDT |
| 2020-04-19 |
3.3019 USDT |
4,528.3702 |
3.2037 USDT |
3.1904 USDT |
3.3737 USDT |
3.2186 USDT |
| 2020-04-18 |
3.1665 USDT |
3,005.1335 |
3.0749 USDT |
3.0749 USDT |
3.2547 USDT |
3.2037 USDT |
| 2020-04-17 |
3.1123 USDT |
5,634.2407 |
3.1943 USDT |
2.8345 USDT |
3.3000 USDT |
3.0723 USDT |
| 2020-04-16 |
3.1119 USDT |
10,601.6449 |
2.9853 USDT |
2.8911 USDT |
3.2285 USDT |
3.1952 USDT |
| 2020-04-15 |
2.9723 USDT |
2,565.4222 |
2.9807 USDT |
2.9214 USDT |
3.0782 USDT |
2.9886 USDT |
| 2020-04-14 |
2.9237 USDT |
8,343.8661 |
2.7923 USDT |
2.7923 USDT |
3.0787 USDT |
2.9814 USDT |
| 2020-04-13 |
2.7753 USDT |
8,269.7273 |
2.7591 USDT |
2.6800 USDT |
2.8677 USDT |
2.8013 USDT |
| 2020-04-12 |
2.7141 USDT |
5,389.4869 |
2.6902 USDT |
2.6302 USDT |
2.7932 USDT |
2.7492 USDT |
| 2020-04-11 |
2.6607 USDT |
5,961.4786 |
2.7387 USDT |
2.5699 USDT |
2.7657 USDT |
2.6880 USDT |