Identifier on Kucoin: KSM-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-04 |
14.6063 USDT |
7,543.7500 |
15.0400 USDT |
14.4300 USDT |
15.0700 USDT |
14.5200 USDT |
| 2025-05-03 |
15.3515 USDT |
3,985.5200 |
15.7200 USDT |
15.0800 USDT |
15.7200 USDT |
15.2700 USDT |
| 2025-05-02 |
15.7170 USDT |
21,005.3300 |
15.8300 USDT |
15.5400 USDT |
16.0800 USDT |
15.7100 USDT |
| 2025-05-01 |
15.7202 USDT |
9,703.0000 |
15.3200 USDT |
15.3200 USDT |
15.9500 USDT |
15.8600 USDT |
| 2025-04-30 |
15.2279 USDT |
23,323.5500 |
15.9200 USDT |
14.8300 USDT |
16.0000 USDT |
15.2600 USDT |
| 2025-04-29 |
16.3185 USDT |
6,664.0100 |
16.3900 USDT |
15.9900 USDT |
16.5800 USDT |
16.3900 USDT |
| 2025-04-28 |
15.9580 USDT |
7,166.1100 |
15.8600 USDT |
15.3500 USDT |
16.5000 USDT |
16.3200 USDT |
| 2025-04-27 |
16.0326 USDT |
4,456.0400 |
16.3800 USDT |
15.7200 USDT |
16.5100 USDT |
15.8700 USDT |
| 2025-04-26 |
16.5014 USDT |
10,845.6800 |
16.3500 USDT |
16.0000 USDT |
16.8700 USDT |
16.3400 USDT |
| 2025-04-25 |
16.2111 USDT |
13,837.3800 |
15.8900 USDT |
15.7300 USDT |
16.7400 USDT |
16.3600 USDT |
| 2025-04-24 |
15.4046 USDT |
3,596.6300 |
15.4100 USDT |
14.9000 USDT |
15.8000 USDT |
15.6000 USDT |
| 2025-04-23 |
15.2951 USDT |
10,887.1600 |
14.6800 USDT |
14.6500 USDT |
15.7100 USDT |
15.3000 USDT |
| 2025-04-22 |
14.2673 USDT |
5,583.5300 |
13.8900 USDT |
13.6200 USDT |
15.4400 USDT |
14.2600 USDT |
| 2025-04-21 |
14.0442 USDT |
3,778.8136 |
13.7700 USDT |
13.7000 USDT |
14.2900 USDT |
13.8500 USDT |
| 2025-04-20 |
13.4688 USDT |
4,284.4600 |
13.4200 USDT |
13.2200 USDT |
13.7800 USDT |
13.7600 USDT |
| 2025-04-19 |
13.0995 USDT |
2,610.8400 |
12.6900 USDT |
12.6900 USDT |
13.3900 USDT |
13.3000 USDT |
| 2025-04-18 |
12.6278 USDT |
1,356.5700 |
12.4500 USDT |
12.3800 USDT |
12.7700 USDT |
12.6800 USDT |
| 2025-04-17 |
12.3598 USDT |
3,533.9900 |
12.4000 USDT |
12.1500 USDT |
12.6000 USDT |
12.5200 USDT |
| 2025-04-16 |
12.8242 USDT |
1,174.8800 |
12.7800 USDT |
12.3500 USDT |
12.9700 USDT |
12.4400 USDT |
| 2025-04-15 |
13.1374 USDT |
3,973.1500 |
13.3600 USDT |
12.7900 USDT |
13.3700 USDT |
12.7900 USDT |
| 2025-04-14 |
13.5307 USDT |
3,503.6830 |
13.3100 USDT |
13.2200 USDT |
13.8300 USDT |
13.4900 USDT |
| 2025-04-13 |
13.8157 USDT |
1,077.5500 |
14.0100 USDT |
13.4600 USDT |
14.0800 USDT |
13.5200 USDT |
| 2025-04-12 |
13.5047 USDT |
1,979.6600 |
13.4100 USDT |
13.3500 USDT |
13.9400 USDT |
13.8900 USDT |
| 2025-04-11 |
13.2370 USDT |
4,279.1600 |
13.1500 USDT |
13.0700 USDT |
13.3400 USDT |
13.3200 USDT |
| 2025-04-10 |
13.1440 USDT |
4,430.7000 |
13.6200 USDT |
12.7000 USDT |
13.6200 USDT |
13.1200 USDT |
| 2025-04-09 |
12.7568 USDT |
4,260.8800 |
12.3600 USDT |
11.9200 USDT |
13.5400 USDT |
13.4900 USDT |
| 2025-04-08 |
12.7699 USDT |
2,899.4600 |
12.8100 USDT |
12.4600 USDT |
13.0900 USDT |
12.9700 USDT |
| 2025-04-07 |
12.2810 USDT |
16,951.0097 |
12.8800 USDT |
11.3700 USDT |
13.4000 USDT |
12.5600 USDT |
| 2025-04-06 |
14.4895 USDT |
3,221.5700 |
14.9000 USDT |
14.0000 USDT |
14.9300 USDT |
14.2200 USDT |
| 2025-04-05 |
14.9841 USDT |
5,658.0300 |
14.9900 USDT |
14.6900 USDT |
15.2000 USDT |
14.6900 USDT |
| 2025-04-04 |
15.0303 USDT |
5,650.1500 |
15.0200 USDT |
14.6200 USDT |
15.4900 USDT |
14.9700 USDT |
| 2025-04-03 |
15.0221 USDT |
4,330.0900 |
14.8400 USDT |
14.4900 USDT |
15.6800 USDT |
15.0100 USDT |
| 2025-04-02 |
15.6124 USDT |
13,100.3498 |
15.9800 USDT |
14.6300 USDT |
16.0000 USDT |
14.6700 USDT |
| 2025-04-01 |
16.3685 USDT |
5,525.7000 |
15.8500 USDT |
15.8300 USDT |
16.8200 USDT |
16.0500 USDT |
| 2025-03-31 |
15.7487 USDT |
3,099.9200 |
15.8900 USDT |
15.3300 USDT |
16.0100 USDT |
15.8100 USDT |
| 2025-03-30 |
15.9430 USDT |
1,551.1300 |
15.8700 USDT |
15.7000 USDT |
16.1400 USDT |
15.9700 USDT |
| 2025-03-29 |
16.0396 USDT |
4,907.7800 |
16.7400 USDT |
15.6100 USDT |
16.8200 USDT |
15.8100 USDT |
| 2025-03-28 |
17.0188 USDT |
4,075.6400 |
18.0500 USDT |
16.4600 USDT |
18.1500 USDT |
16.7400 USDT |
| 2025-03-27 |
18.1996 USDT |
6,407.0700 |
18.0700 USDT |
17.7600 USDT |
18.4800 USDT |
18.1900 USDT |
| 2025-03-26 |
18.3211 USDT |
3,586.2500 |
18.2600 USDT |
17.9800 USDT |
18.7200 USDT |
18.1500 USDT |
| 2025-03-25 |
18.2992 USDT |
5,322.3800 |
18.2200 USDT |
18.0600 USDT |
18.4400 USDT |
18.3700 USDT |
| 2025-03-24 |
18.3485 USDT |
5,020.0900 |
17.7200 USDT |
17.3400 USDT |
19.0200 USDT |
18.2900 USDT |
| 2025-03-23 |
17.0371 USDT |
3,850.4800 |
16.9200 USDT |
16.7900 USDT |
17.4100 USDT |
17.1600 USDT |
| 2025-03-22 |
16.9755 USDT |
1,447.9600 |
16.9900 USDT |
16.8400 USDT |
17.3100 USDT |
17.3000 USDT |
| 2025-03-21 |
17.2689 USDT |
1,874.6700 |
17.2900 USDT |
16.8800 USDT |
17.7000 USDT |
16.9400 USDT |
| 2025-03-20 |
17.6700 USDT |
1,631.2696 |
18.3900 USDT |
17.1400 USDT |
18.4500 USDT |
17.2200 USDT |
| 2025-03-19 |
17.7754 USDT |
4,325.0500 |
17.5100 USDT |
17.4200 USDT |
18.0600 USDT |
17.8500 USDT |
| 2025-03-18 |
17.2943 USDT |
2,255.4000 |
17.4700 USDT |
16.9600 USDT |
17.6900 USDT |
17.0700 USDT |
| 2025-03-17 |
17.2555 USDT |
7,753.9900 |
16.3900 USDT |
16.3900 USDT |
17.6800 USDT |
17.5000 USDT |
| 2025-03-16 |
16.6000 USDT |
1,485.5799 |
16.8800 USDT |
16.2500 USDT |
17.0400 USDT |
16.7000 USDT |