Identifier on Kucoin: KSM-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-15 |
16.6872 USDT |
3,533.0200 |
16.4600 USDT |
16.3700 USDT |
16.9600 USDT |
16.9500 USDT |
| 2025-03-14 |
16.3528 USDT |
5,116.1400 |
15.9100 USDT |
15.8200 USDT |
16.7200 USDT |
16.6100 USDT |
| 2025-03-13 |
16.0301 USDT |
2,675.3200 |
16.0000 USDT |
15.7400 USDT |
16.3700 USDT |
15.8700 USDT |
| 2025-03-12 |
15.9195 USDT |
5,702.3200 |
16.0200 USDT |
15.3200 USDT |
16.3600 USDT |
15.9600 USDT |
| 2025-03-11 |
15.5469 USDT |
16,703.7794 |
15.7100 USDT |
14.6300 USDT |
16.4600 USDT |
16.4400 USDT |
| 2025-03-10 |
16.5007 USDT |
9,744.4700 |
16.4600 USDT |
15.3500 USDT |
17.4900 USDT |
16.0400 USDT |
| 2025-03-09 |
16.7215 USDT |
6,546.9362 |
17.5000 USDT |
16.0800 USDT |
17.6100 USDT |
16.7100 USDT |
| 2025-03-08 |
17.5126 USDT |
4,352.0800 |
17.8200 USDT |
17.1100 USDT |
17.9000 USDT |
17.5800 USDT |
| 2025-03-07 |
18.1782 USDT |
5,398.4900 |
18.2900 USDT |
17.2000 USDT |
18.7000 USDT |
17.8900 USDT |
| 2025-03-06 |
18.5154 USDT |
1,490.4800 |
18.5100 USDT |
18.1400 USDT |
18.8800 USDT |
18.5000 USDT |
| 2025-03-05 |
18.0940 USDT |
3,672.4698 |
17.7900 USDT |
17.5000 USDT |
18.5300 USDT |
18.5000 USDT |
| 2025-03-04 |
17.1735 USDT |
6,180.8500 |
17.9000 USDT |
16.6300 USDT |
18.0800 USDT |
16.8900 USDT |
| 2025-03-03 |
19.2700 USDT |
5,932.5400 |
21.1100 USDT |
17.9900 USDT |
21.2400 USDT |
18.0400 USDT |
| 2025-03-02 |
19.8737 USDT |
9,691.9100 |
19.1400 USDT |
18.5800 USDT |
21.0800 USDT |
20.9600 USDT |
| 2025-03-01 |
19.4769 USDT |
2,952.9100 |
19.6400 USDT |
18.6000 USDT |
19.9400 USDT |
19.1800 USDT |
| 2025-02-28 |
18.7930 USDT |
7,489.6300 |
19.8700 USDT |
18.0600 USDT |
19.9100 USDT |
19.5500 USDT |
| 2025-02-27 |
20.3904 USDT |
1,915.3000 |
20.1100 USDT |
19.8100 USDT |
20.8500 USDT |
20.7100 USDT |
| 2025-02-26 |
20.7408 USDT |
9,924.4500 |
19.8800 USDT |
19.2800 USDT |
21.7000 USDT |
19.3300 USDT |
| 2025-02-25 |
17.8421 USDT |
12,198.5200 |
18.2100 USDT |
16.9600 USDT |
19.7600 USDT |
19.6200 USDT |
| 2025-02-24 |
19.8374 USDT |
7,420.5800 |
20.1500 USDT |
18.9900 USDT |
20.6500 USDT |
19.7500 USDT |
| 2025-02-23 |
20.2589 USDT |
1,574.7600 |
20.3700 USDT |
19.8300 USDT |
20.7200 USDT |
19.9000 USDT |
| 2025-02-22 |
20.1658 USDT |
2,847.6500 |
19.6900 USDT |
19.6300 USDT |
20.6400 USDT |
20.2700 USDT |
| 2025-02-21 |
20.7016 USDT |
1,836.2700 |
20.0600 USDT |
19.9000 USDT |
21.3200 USDT |
20.2100 USDT |
| 2025-02-20 |
19.8738 USDT |
2,004.9500 |
19.5400 USDT |
19.5300 USDT |
20.2700 USDT |
19.9900 USDT |
| 2025-02-19 |
19.1582 USDT |
4,031.8600 |
18.9500 USDT |
18.8000 USDT |
19.7000 USDT |
19.5100 USDT |
| 2025-02-18 |
19.0030 USDT |
2,613.7000 |
20.0400 USDT |
18.3600 USDT |
20.1200 USDT |
18.6300 USDT |
| 2025-02-17 |
20.2671 USDT |
1,610.7900 |
20.1900 USDT |
19.6500 USDT |
20.8600 USDT |
20.1800 USDT |
| 2025-02-16 |
20.2775 USDT |
1,941.5700 |
20.2800 USDT |
19.9400 USDT |
20.7200 USDT |
20.2000 USDT |
| 2025-02-15 |
20.9140 USDT |
2,429.3300 |
20.8800 USDT |
20.3100 USDT |
21.1000 USDT |
20.5400 USDT |
| 2025-02-14 |
20.9356 USDT |
1,669.5100 |
20.5300 USDT |
20.4800 USDT |
21.2100 USDT |
21.0000 USDT |
| 2025-02-13 |
20.6155 USDT |
3,039.9400 |
21.2000 USDT |
20.0800 USDT |
21.2400 USDT |
20.2800 USDT |
| 2025-02-12 |
19.8726 USDT |
8,991.7900 |
19.9700 USDT |
19.2600 USDT |
20.9800 USDT |
20.8100 USDT |
| 2025-02-11 |
20.2653 USDT |
3,671.7800 |
19.4300 USDT |
19.4300 USDT |
21.3100 USDT |
19.8900 USDT |
| 2025-02-10 |
19.0880 USDT |
1,588.8600 |
19.0700 USDT |
18.4600 USDT |
19.4800 USDT |
19.2000 USDT |
| 2025-02-09 |
19.2246 USDT |
3,490.6300 |
19.3500 USDT |
18.2200 USDT |
19.8100 USDT |
19.0700 USDT |
| 2025-02-08 |
18.9159 USDT |
3,689.0400 |
18.6500 USDT |
18.3400 USDT |
19.3700 USDT |
19.3700 USDT |
| 2025-02-07 |
19.0607 USDT |
3,145.1600 |
18.6400 USDT |
18.1500 USDT |
19.9400 USDT |
18.2200 USDT |
| 2025-02-06 |
19.3032 USDT |
3,945.9400 |
19.4700 USDT |
18.5600 USDT |
20.2000 USDT |
18.6300 USDT |
| 2025-02-05 |
19.8799 USDT |
1,997.1400 |
19.9000 USDT |
19.2800 USDT |
20.3000 USDT |
19.5500 USDT |
| 2025-02-04 |
19.9314 USDT |
5,862.0000 |
21.3200 USDT |
19.1000 USDT |
21.3900 USDT |
19.7100 USDT |
| 2025-02-03 |
17.9181 USDT |
64,867.6900 |
20.3100 USDT |
14.8200 USDT |
20.4100 USDT |
19.9700 USDT |
| 2025-02-02 |
22.2881 USDT |
14,040.4700 |
23.9700 USDT |
20.4000 USDT |
24.5400 USDT |
21.2100 USDT |
| 2025-02-01 |
25.7878 USDT |
2,929.2800 |
26.1700 USDT |
25.1400 USDT |
26.7400 USDT |
25.1900 USDT |
| 2025-01-31 |
26.3339 USDT |
5,119.3300 |
25.9100 USDT |
25.5700 USDT |
27.0700 USDT |
26.1200 USDT |
| 2025-01-30 |
25.7733 USDT |
3,900.8500 |
24.5100 USDT |
24.2800 USDT |
26.5500 USDT |
25.9600 USDT |
| 2025-01-29 |
24.4686 USDT |
4,714.4900 |
23.6500 USDT |
23.5900 USDT |
25.4200 USDT |
24.5800 USDT |
| 2025-01-28 |
25.3624 USDT |
4,702.7300 |
25.9500 USDT |
24.2400 USDT |
26.7000 USDT |
24.4700 USDT |
| 2025-01-27 |
24.9015 USDT |
13,068.9500 |
26.4000 USDT |
23.6600 USDT |
26.4000 USDT |
25.0900 USDT |
| 2025-01-26 |
27.7633 USDT |
940.2700 |
27.3400 USDT |
27.2900 USDT |
28.5500 USDT |
28.5500 USDT |
| 2025-01-25 |
27.0642 USDT |
850.8400 |
27.2600 USDT |
26.7200 USDT |
27.4700 USDT |
27.2400 USDT |