Identifier on Kucoin: KSM-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-12 |
15.0037 USDT |
1,595.3800 |
14.8700 USDT |
14.6500 USDT |
15.5700 USDT |
15.5600 USDT |
| 2025-08-11 |
15.4031 USDT |
3,463.2000 |
15.5200 USDT |
14.7300 USDT |
15.9800 USDT |
14.8300 USDT |
| 2025-08-10 |
15.7081 USDT |
8,541.8727 |
15.6700 USDT |
15.1400 USDT |
16.1900 USDT |
15.5000 USDT |
| 2025-08-09 |
15.5674 USDT |
4,170.3100 |
15.1700 USDT |
15.1500 USDT |
15.8500 USDT |
15.8100 USDT |
| 2025-08-08 |
14.7632 USDT |
6,949.6100 |
14.6700 USDT |
14.4700 USDT |
15.1800 USDT |
15.1600 USDT |
| 2025-08-07 |
14.2722 USDT |
5,485.7800 |
13.9600 USDT |
13.8500 USDT |
14.5800 USDT |
14.5600 USDT |
| 2025-08-06 |
13.8640 USDT |
1,471.1000 |
13.6700 USDT |
13.3800 USDT |
14.2100 USDT |
13.9500 USDT |
| 2025-08-05 |
13.8108 USDT |
2,930.4700 |
14.3000 USDT |
13.3500 USDT |
14.3000 USDT |
13.5600 USDT |
| 2025-08-04 |
14.0698 USDT |
5,842.6800 |
13.9500 USDT |
13.8700 USDT |
14.2700 USDT |
14.0800 USDT |
| 2025-08-03 |
13.8156 USDT |
1,434.9500 |
13.3800 USDT |
13.2600 USDT |
14.0700 USDT |
13.9100 USDT |
| 2025-08-02 |
13.4550 USDT |
2,330.7400 |
13.6100 USDT |
13.0500 USDT |
13.8100 USDT |
13.4200 USDT |
| 2025-08-01 |
13.7697 USDT |
6,201.2400 |
14.0900 USDT |
13.5200 USDT |
14.1500 USDT |
13.5800 USDT |
| 2025-07-31 |
14.7646 USDT |
3,198.9800 |
14.9300 USDT |
14.3000 USDT |
15.1400 USDT |
14.4200 USDT |
| 2025-07-30 |
14.7678 USDT |
7,211.3000 |
15.1800 USDT |
14.1600 USDT |
15.3100 USDT |
14.7900 USDT |
| 2025-07-29 |
15.4547 USDT |
4,283.8900 |
15.5100 USDT |
15.0000 USDT |
15.9800 USDT |
15.0000 USDT |
| 2025-07-28 |
16.1398 USDT |
3,357.5500 |
16.2900 USDT |
15.5100 USDT |
16.7300 USDT |
15.5100 USDT |
| 2025-07-27 |
16.2289 USDT |
2,407.7600 |
15.8300 USDT |
15.8100 USDT |
16.3600 USDT |
16.2200 USDT |
| 2025-07-26 |
15.9747 USDT |
2,042.3000 |
15.9200 USDT |
15.8200 USDT |
16.1100 USDT |
15.9500 USDT |
| 2025-07-25 |
15.3472 USDT |
3,969.3300 |
15.3900 USDT |
14.9200 USDT |
16.0200 USDT |
15.9200 USDT |
| 2025-07-24 |
15.3535 USDT |
6,504.3600 |
15.7300 USDT |
14.8300 USDT |
15.9800 USDT |
15.4200 USDT |
| 2025-07-23 |
16.3724 USDT |
4,465.3900 |
17.2600 USDT |
15.5600 USDT |
17.3300 USDT |
15.8600 USDT |
| 2025-07-22 |
16.8001 USDT |
5,643.3100 |
17.2700 USDT |
16.3400 USDT |
17.3200 USDT |
17.2600 USDT |
| 2025-07-21 |
17.5294 USDT |
5,261.0046 |
17.2000 USDT |
16.8800 USDT |
18.0000 USDT |
17.0900 USDT |
| 2025-07-20 |
17.0649 USDT |
4,964.2500 |
16.5400 USDT |
16.4600 USDT |
17.5800 USDT |
17.4500 USDT |
| 2025-07-19 |
16.4198 USDT |
4,021.1400 |
16.2600 USDT |
15.9200 USDT |
16.8200 USDT |
16.5100 USDT |
| 2025-07-18 |
16.9781 USDT |
14,833.5400 |
16.0600 USDT |
15.8900 USDT |
18.7800 USDT |
16.1600 USDT |
| 2025-07-17 |
15.8109 USDT |
2,469.4020 |
15.7600 USDT |
15.4800 USDT |
16.1500 USDT |
15.7900 USDT |
| 2025-07-16 |
15.5939 USDT |
14,561.8500 |
15.1000 USDT |
14.0000 USDT |
16.7400 USDT |
15.8500 USDT |
| 2025-07-15 |
14.5325 USDT |
2,761.1800 |
14.7700 USDT |
14.1900 USDT |
15.0300 USDT |
14.9200 USDT |
| 2025-07-14 |
15.2084 USDT |
3,272.4300 |
14.6700 USDT |
14.6700 USDT |
15.4400 USDT |
15.1000 USDT |
| 2025-07-13 |
14.7171 USDT |
2,866.2500 |
14.3000 USDT |
14.2000 USDT |
14.9400 USDT |
14.6200 USDT |
| 2025-07-12 |
14.4389 USDT |
4,268.1400 |
14.5700 USDT |
13.9100 USDT |
14.8800 USDT |
14.1700 USDT |
| 2025-07-11 |
14.9072 USDT |
7,139.1600 |
14.5800 USDT |
14.4000 USDT |
15.1700 USDT |
14.6200 USDT |
| 2025-07-10 |
13.8330 USDT |
9,396.4600 |
13.5200 USDT |
13.3700 USDT |
15.3700 USDT |
14.4200 USDT |
| 2025-07-09 |
13.1409 USDT |
3,464.3600 |
12.7600 USDT |
12.6400 USDT |
13.5700 USDT |
13.5600 USDT |
| 2025-07-08 |
12.5493 USDT |
3,394.5800 |
12.5200 USDT |
12.3400 USDT |
12.8000 USDT |
12.7900 USDT |
| 2025-07-07 |
12.6758 USDT |
1,391.6500 |
12.7100 USDT |
12.4000 USDT |
12.8700 USDT |
12.4000 USDT |
| 2025-07-06 |
12.6063 USDT |
862.4300 |
12.6200 USDT |
12.4500 USDT |
12.8700 USDT |
12.7700 USDT |
| 2025-07-05 |
12.4792 USDT |
419.3200 |
12.4500 USDT |
12.3500 USDT |
12.5700 USDT |
12.4000 USDT |
| 2025-07-04 |
12.9197 USDT |
1,121.3900 |
13.2800 USDT |
12.5700 USDT |
13.3400 USDT |
12.6500 USDT |
| 2025-07-03 |
13.3086 USDT |
2,342.1100 |
13.3000 USDT |
13.0800 USDT |
13.5700 USDT |
13.3100 USDT |
| 2025-07-02 |
12.4971 USDT |
802.3300 |
12.2900 USDT |
12.1900 USDT |
12.9300 USDT |
12.9300 USDT |
| 2025-07-01 |
12.5412 USDT |
1,099.2400 |
12.9000 USDT |
12.3300 USDT |
12.9000 USDT |
12.4000 USDT |
| 2025-06-30 |
13.0627 USDT |
4,709.4000 |
13.8200 USDT |
12.6800 USDT |
13.8300 USDT |
12.9600 USDT |
| 2025-06-29 |
13.2785 USDT |
1,073.4700 |
13.4900 USDT |
13.0500 USDT |
13.5800 USDT |
13.5600 USDT |
| 2025-06-28 |
13.1714 USDT |
1,028.6200 |
13.0100 USDT |
12.8700 USDT |
13.5200 USDT |
13.5200 USDT |
| 2025-06-27 |
12.8799 USDT |
825.1800 |
12.7700 USDT |
12.6500 USDT |
13.0200 USDT |
12.9200 USDT |
| 2025-06-26 |
13.1392 USDT |
5,585.0100 |
13.1100 USDT |
12.7000 USDT |
13.5300 USDT |
12.7900 USDT |
| 2025-06-25 |
13.3624 USDT |
7,274.1600 |
13.9900 USDT |
13.0100 USDT |
14.0900 USDT |
13.1400 USDT |
| 2025-06-24 |
14.0876 USDT |
1,989.7700 |
14.0300 USDT |
13.9000 USDT |
14.4000 USDT |
14.1100 USDT |