Identifier on Kucoin: KSM-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-10-31 |
21.8000 USDT |
5,919.5047 |
22.0545 USDT |
20.7985 USDT |
23.3000 USDT |
21.3716 USDT |
| 2023-10-30 |
21.9109 USDT |
7,844.0881 |
22.0561 USDT |
21.3940 USDT |
22.3888 USDT |
21.7996 USDT |
| 2023-10-29 |
21.1576 USDT |
11,229.9766 |
20.5580 USDT |
20.4500 USDT |
22.2063 USDT |
22.1138 USDT |
| 2023-10-28 |
20.4357 USDT |
7,664.5146 |
19.1013 USDT |
19.0883 USDT |
21.0045 USDT |
20.4773 USDT |
| 2023-10-27 |
19.2410 USDT |
1,503.4232 |
19.4231 USDT |
18.8000 USDT |
19.5897 USDT |
19.1269 USDT |
| 2023-10-26 |
19.5743 USDT |
1,874.9315 |
19.5600 USDT |
18.7162 USDT |
20.1917 USDT |
19.5600 USDT |
| 2023-10-25 |
19.4691 USDT |
4,389.1202 |
19.1797 USDT |
18.8640 USDT |
19.7819 USDT |
19.5317 USDT |
| 2023-10-24 |
19.2357 USDT |
4,438.8463 |
19.0000 USDT |
18.5600 USDT |
19.8286 USDT |
19.2282 USDT |
| 2023-10-23 |
18.0752 USDT |
3,234.6799 |
17.9830 USDT |
17.7721 USDT |
18.4699 USDT |
18.4237 USDT |
| 2023-10-22 |
17.8121 USDT |
2,275.3635 |
18.1853 USDT |
17.4691 USDT |
18.2900 USDT |
17.5292 USDT |
| 2023-10-21 |
18.0444 USDT |
1,700.9984 |
17.3717 USDT |
17.2975 USDT |
18.3606 USDT |
18.1609 USDT |
| 2023-10-20 |
17.3393 USDT |
2,538.7164 |
16.8105 USDT |
16.7346 USDT |
17.5727 USDT |
17.3540 USDT |
| 2023-10-19 |
16.7408 USDT |
1,423.3377 |
16.8596 USDT |
16.5280 USDT |
16.9170 USDT |
16.6802 USDT |
| 2023-10-18 |
16.8428 USDT |
1,548.1742 |
16.8773 USDT |
16.7022 USDT |
17.1930 USDT |
16.8369 USDT |
| 2023-10-17 |
17.0083 USDT |
2,197.0198 |
17.4201 USDT |
16.8000 USDT |
17.5695 USDT |
16.9200 USDT |
| 2023-10-16 |
17.4962 USDT |
3,555.0489 |
17.6104 USDT |
17.2892 USDT |
18.1276 USDT |
17.4201 USDT |
| 2023-10-15 |
17.4207 USDT |
2,195.8741 |
17.4793 USDT |
17.3708 USDT |
17.7156 USDT |
17.6425 USDT |
| 2023-10-14 |
17.2737 USDT |
1,443.6089 |
16.9928 USDT |
16.9928 USDT |
17.5727 USDT |
17.5208 USDT |
| 2023-10-13 |
16.8747 USDT |
2,853.0526 |
16.9780 USDT |
16.7745 USDT |
17.1570 USDT |
16.9753 USDT |
| 2023-10-12 |
16.8487 USDT |
458.5421 |
17.0804 USDT |
16.6114 USDT |
17.0804 USDT |
16.9000 USDT |
| 2023-10-11 |
17.0992 USDT |
4,784.1501 |
17.2307 USDT |
16.6447 USDT |
17.3831 USDT |
16.9794 USDT |
| 2023-10-10 |
17.2743 USDT |
1,671.0195 |
17.2106 USDT |
17.0063 USDT |
17.5237 USDT |
17.1294 USDT |
| 2023-10-09 |
17.3798 USDT |
3,377.2861 |
18.2038 USDT |
16.6805 USDT |
18.3357 USDT |
17.1806 USDT |
| 2023-10-08 |
18.1908 USDT |
1,040.9980 |
18.0904 USDT |
18.0305 USDT |
18.3604 USDT |
18.2352 USDT |
| 2023-10-07 |
18.0823 USDT |
1,082.0007 |
18.0404 USDT |
17.9788 USDT |
18.2600 USDT |
17.9788 USDT |
| 2023-10-06 |
18.1771 USDT |
1,454.4033 |
18.1008 USDT |
17.9489 USDT |
18.3214 USDT |
18.0813 USDT |
| 2023-10-05 |
18.3008 USDT |
1,461.7673 |
18.5029 USDT |
17.9604 USDT |
18.6532 USDT |
18.1347 USDT |
| 2023-10-04 |
18.5423 USDT |
1,327.2336 |
18.8412 USDT |
18.1278 USDT |
18.8412 USDT |
18.5399 USDT |
| 2023-10-03 |
19.0608 USDT |
1,372.6862 |
19.1976 USDT |
18.6630 USDT |
19.3795 USDT |
18.8700 USDT |
| 2023-10-02 |
19.5568 USDT |
2,522.4596 |
19.7973 USDT |
18.6400 USDT |
20.1826 USDT |
19.1065 USDT |
| 2023-10-01 |
19.5620 USDT |
2,275.5749 |
19.0648 USDT |
19.0481 USDT |
19.7340 USDT |
19.2662 USDT |
| 2023-09-30 |
19.1572 USDT |
1,413.4875 |
18.8644 USDT |
18.7380 USDT |
19.3097 USDT |
19.1973 USDT |
| 2023-09-29 |
18.9024 USDT |
1,404.1067 |
18.8500 USDT |
18.6921 USDT |
19.0619 USDT |
18.9718 USDT |
| 2023-09-28 |
18.8719 USDT |
2,006.5068 |
18.9997 USDT |
18.6608 USDT |
19.1900 USDT |
18.9113 USDT |
| 2023-09-27 |
19.1217 USDT |
1,699.0125 |
18.9113 USDT |
18.7783 USDT |
19.3413 USDT |
18.8672 USDT |
| 2023-09-26 |
18.9064 USDT |
1,095.6802 |
18.8883 USDT |
18.6877 USDT |
19.0215 USDT |
18.8094 USDT |
| 2023-09-25 |
18.7262 USDT |
2,679.4987 |
18.2787 USDT |
18.1278 USDT |
18.9687 USDT |
18.8969 USDT |
| 2023-09-24 |
18.6474 USDT |
565.1484 |
18.6193 USDT |
18.1929 USDT |
18.9618 USDT |
18.2514 USDT |
| 2023-09-23 |
18.8224 USDT |
1,635.0516 |
18.9353 USDT |
18.4986 USDT |
19.1209 USDT |
18.6149 USDT |
| 2023-09-22 |
19.2033 USDT |
5,017.3309 |
19.3687 USDT |
18.6481 USDT |
19.5522 USDT |
18.7516 USDT |
| 2023-09-21 |
19.4769 USDT |
4,047.2383 |
19.7323 USDT |
19.1419 USDT |
19.9824 USDT |
19.2164 USDT |
| 2023-09-20 |
19.2668 USDT |
3,063.3899 |
19.3402 USDT |
19.1402 USDT |
19.7186 USDT |
19.6300 USDT |
| 2023-09-19 |
19.2432 USDT |
2,454.4900 |
19.0793 USDT |
18.9951 USDT |
19.4311 USDT |
19.3227 USDT |
| 2023-09-18 |
19.1661 USDT |
2,642.1863 |
18.6798 USDT |
18.5166 USDT |
19.5594 USDT |
19.1654 USDT |
| 2023-09-17 |
19.0252 USDT |
835.0625 |
19.2237 USDT |
18.7821 USDT |
19.3165 USDT |
18.8201 USDT |
| 2023-09-16 |
19.2475 USDT |
905.0070 |
19.1443 USDT |
19.1141 USDT |
19.5802 USDT |
19.1166 USDT |
| 2023-09-15 |
18.5470 USDT |
1,148.3744 |
18.2374 USDT |
18.2374 USDT |
18.9767 USDT |
18.9010 USDT |
| 2023-09-14 |
18.0416 USDT |
1,146.4602 |
17.9992 USDT |
17.8657 USDT |
18.3642 USDT |
18.2926 USDT |
| 2023-09-13 |
18.0429 USDT |
3,640.6981 |
17.8349 USDT |
17.7932 USDT |
18.3719 USDT |
18.0141 USDT |
| 2023-09-12 |
18.0068 USDT |
3,712.5442 |
17.7634 USDT |
17.7030 USDT |
18.4723 USDT |
17.8681 USDT |