Identifier on Kucoin: KSM-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-23 |
13.0211 USDT |
4,589.4100 |
12.6300 USDT |
12.5500 USDT |
13.6400 USDT |
13.6100 USDT |
| 2025-06-22 |
12.8042 USDT |
1,634.5400 |
13.1400 USDT |
12.5700 USDT |
13.2300 USDT |
12.7200 USDT |
| 2025-06-21 |
13.6469 USDT |
1,955.0800 |
13.8200 USDT |
13.4000 USDT |
14.0700 USDT |
13.4200 USDT |
| 2025-06-20 |
14.4328 USDT |
2,816.8400 |
14.2400 USDT |
14.0000 USDT |
14.6400 USDT |
14.3300 USDT |
| 2025-06-19 |
14.2516 USDT |
2,513.7100 |
14.3200 USDT |
13.9600 USDT |
14.5200 USDT |
14.1700 USDT |
| 2025-06-18 |
14.3573 USDT |
1,326.8200 |
14.2100 USDT |
14.0700 USDT |
14.5400 USDT |
14.2100 USDT |
| 2025-06-17 |
14.7199 USDT |
478.2000 |
14.7100 USDT |
14.4500 USDT |
14.9400 USDT |
14.6600 USDT |
| 2025-06-16 |
15.0887 USDT |
3,747.2500 |
14.7200 USDT |
14.6000 USDT |
15.3900 USDT |
15.0500 USDT |
| 2025-06-15 |
14.7607 USDT |
252.1100 |
14.8500 USDT |
14.6400 USDT |
14.9200 USDT |
14.6600 USDT |
| 2025-06-14 |
15.0442 USDT |
2,053.7200 |
15.1200 USDT |
14.7700 USDT |
15.1900 USDT |
14.8100 USDT |
| 2025-06-13 |
14.6750 USDT |
9,710.7900 |
15.5700 USDT |
14.2700 USDT |
15.5700 USDT |
15.1800 USDT |
| 2025-06-12 |
16.2104 USDT |
1,360.5300 |
16.7400 USDT |
15.9600 USDT |
16.7600 USDT |
16.0100 USDT |
| 2025-06-11 |
17.2719 USDT |
848.9100 |
17.4000 USDT |
17.0100 USDT |
17.4900 USDT |
17.3600 USDT |
| 2025-06-10 |
16.7799 USDT |
387.3000 |
16.8000 USDT |
16.5100 USDT |
16.9700 USDT |
16.5400 USDT |
| 2025-06-09 |
16.1618 USDT |
2,669.5800 |
16.2400 USDT |
15.8700 USDT |
16.5800 USDT |
16.4300 USDT |
| 2025-06-08 |
16.1758 USDT |
2,260.9300 |
16.2800 USDT |
15.9400 USDT |
16.4500 USDT |
16.3100 USDT |
| 2025-06-07 |
16.2143 USDT |
1,292.6100 |
15.5300 USDT |
15.4500 USDT |
16.5200 USDT |
16.2200 USDT |
| 2025-06-06 |
15.6855 USDT |
1,997.0000 |
15.1900 USDT |
15.1200 USDT |
15.9500 USDT |
15.4200 USDT |
| 2025-06-05 |
16.2447 USDT |
908.7400 |
16.2600 USDT |
16.0800 USDT |
16.4700 USDT |
16.3200 USDT |
| 2025-06-04 |
16.5676 USDT |
1,181.9500 |
16.6000 USDT |
16.2800 USDT |
16.9300 USDT |
16.4000 USDT |
| 2025-06-03 |
16.7740 USDT |
1,745.0100 |
16.5200 USDT |
16.5100 USDT |
16.9400 USDT |
16.7400 USDT |
| 2025-06-02 |
15.7743 USDT |
333.4500 |
16.1000 USDT |
15.6100 USDT |
16.1800 USDT |
15.7500 USDT |
| 2025-06-01 |
15.9678 USDT |
2,090.0300 |
16.1300 USDT |
15.5400 USDT |
16.2000 USDT |
16.1400 USDT |
| 2025-05-31 |
15.7585 USDT |
6,800.9900 |
15.9600 USDT |
15.3400 USDT |
16.3800 USDT |
16.2600 USDT |
| 2025-05-30 |
17.0676 USDT |
3,940.1200 |
17.6900 USDT |
16.7100 USDT |
17.7600 USDT |
16.8900 USDT |
| 2025-05-29 |
18.4634 USDT |
3,610.7100 |
19.2400 USDT |
17.6600 USDT |
19.3100 USDT |
17.6600 USDT |
| 2025-05-28 |
18.1246 USDT |
7,810.3500 |
18.2900 USDT |
17.8600 USDT |
18.6200 USDT |
17.8700 USDT |
| 2025-05-27 |
18.3841 USDT |
4,727.6800 |
18.1500 USDT |
17.7100 USDT |
18.9000 USDT |
18.2600 USDT |
| 2025-05-26 |
18.5432 USDT |
1,204.0400 |
18.2900 USDT |
18.1800 USDT |
18.7000 USDT |
18.2000 USDT |
| 2025-05-25 |
17.8191 USDT |
2,034.4200 |
18.2100 USDT |
17.4500 USDT |
18.2900 USDT |
17.8200 USDT |
| 2025-05-24 |
18.3488 USDT |
2,952.4800 |
18.2100 USDT |
18.0900 USDT |
18.6100 USDT |
18.2500 USDT |
| 2025-05-23 |
19.4118 USDT |
10,379.1000 |
20.0500 USDT |
18.4000 USDT |
20.6400 USDT |
19.2000 USDT |
| 2025-05-22 |
19.7303 USDT |
10,343.5500 |
19.0000 USDT |
18.9900 USDT |
20.1500 USDT |
19.9600 USDT |
| 2025-05-21 |
18.6505 USDT |
5,695.4900 |
18.6300 USDT |
18.1600 USDT |
19.3500 USDT |
18.7200 USDT |
| 2025-05-20 |
18.7478 USDT |
7,748.3900 |
18.4500 USDT |
18.0800 USDT |
19.3000 USDT |
18.3000 USDT |
| 2025-05-19 |
18.2018 USDT |
6,815.5000 |
19.4200 USDT |
17.6500 USDT |
19.4600 USDT |
18.3600 USDT |
| 2025-05-18 |
19.4314 USDT |
7,382.4300 |
18.2500 USDT |
18.1900 USDT |
19.9600 USDT |
19.7800 USDT |
| 2025-05-17 |
18.4866 USDT |
4,681.7700 |
18.9300 USDT |
18.0500 USDT |
18.9900 USDT |
18.3800 USDT |
| 2025-05-16 |
19.6097 USDT |
6,598.9500 |
19.3700 USDT |
19.0400 USDT |
20.1000 USDT |
19.1800 USDT |
| 2025-05-15 |
19.8554 USDT |
13,446.1400 |
21.1000 USDT |
19.0200 USDT |
21.2400 USDT |
20.3500 USDT |
| 2025-05-14 |
21.6882 USDT |
4,382.0500 |
22.2500 USDT |
20.9200 USDT |
22.5400 USDT |
21.0500 USDT |
| 2025-05-13 |
21.4701 USDT |
15,477.2100 |
22.3700 USDT |
20.7100 USDT |
23.0700 USDT |
21.5900 USDT |
| 2025-05-12 |
22.4105 USDT |
65,814.5400 |
18.8300 USDT |
18.6000 USDT |
24.5600 USDT |
22.5200 USDT |
| 2025-05-11 |
18.8728 USDT |
9,364.3300 |
19.5400 USDT |
18.3300 USDT |
19.6400 USDT |
18.7900 USDT |
| 2025-05-10 |
18.4623 USDT |
6,749.1800 |
18.0100 USDT |
17.9700 USDT |
19.1200 USDT |
18.7000 USDT |
| 2025-05-09 |
17.4230 USDT |
15,305.1800 |
16.8700 USDT |
16.8700 USDT |
17.7900 USDT |
17.4600 USDT |
| 2025-05-08 |
16.1449 USDT |
16,480.7700 |
14.7200 USDT |
14.7000 USDT |
16.8000 USDT |
16.6400 USDT |
| 2025-05-07 |
14.7110 USDT |
2,176.3500 |
14.6200 USDT |
14.3400 USDT |
14.9000 USDT |
14.4100 USDT |
| 2025-05-06 |
14.3857 USDT |
2,172.0700 |
14.5700 USDT |
14.1000 USDT |
14.7000 USDT |
14.2700 USDT |
| 2025-05-05 |
14.5640 USDT |
2,420.5500 |
14.4900 USDT |
14.4000 USDT |
14.8500 USDT |
14.8400 USDT |