Identifier on Kucoin: KSM-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-24 |
27.7607 USDT |
2,757.3100 |
27.4600 USDT |
26.6000 USDT |
28.6500 USDT |
27.6200 USDT |
| 2025-01-23 |
27.1081 USDT |
3,666.9500 |
27.3700 USDT |
26.5300 USDT |
27.9900 USDT |
27.5100 USDT |
| 2025-01-22 |
28.1518 USDT |
1,436.3000 |
28.4000 USDT |
27.5700 USDT |
28.6700 USDT |
27.7100 USDT |
| 2025-01-21 |
27.1885 USDT |
4,529.2000 |
27.3500 USDT |
26.0000 USDT |
29.0300 USDT |
28.2700 USDT |
| 2025-01-20 |
27.5334 USDT |
20,084.1400 |
26.9100 USDT |
25.8100 USDT |
29.4500 USDT |
27.7100 USDT |
| 2025-01-19 |
30.1169 USDT |
12,859.1500 |
31.5500 USDT |
28.1500 USDT |
32.4400 USDT |
30.1300 USDT |
| 2025-01-18 |
31.9125 USDT |
9,783.6000 |
34.2400 USDT |
30.7900 USDT |
34.5000 USDT |
31.0100 USDT |
| 2025-01-17 |
32.9189 USDT |
3,353.1500 |
31.8300 USDT |
31.8300 USDT |
33.5900 USDT |
33.3100 USDT |
| 2025-01-16 |
32.2069 USDT |
3,394.4300 |
32.9500 USDT |
31.3400 USDT |
33.2500 USDT |
31.9800 USDT |
| 2025-01-15 |
31.6747 USDT |
4,861.6600 |
31.6300 USDT |
30.6000 USDT |
32.3900 USDT |
32.1300 USDT |
| 2025-01-14 |
30.1371 USDT |
1,438.7600 |
29.5700 USDT |
29.3700 USDT |
30.9000 USDT |
30.4800 USDT |
| 2025-01-13 |
28.2678 USDT |
5,157.5700 |
30.0900 USDT |
27.1900 USDT |
31.0100 USDT |
27.8800 USDT |
| 2025-01-12 |
30.4714 USDT |
842.3400 |
30.7200 USDT |
29.9800 USDT |
30.8300 USDT |
30.4700 USDT |
| 2025-01-11 |
30.5494 USDT |
2,028.0938 |
31.0200 USDT |
30.1600 USDT |
31.2000 USDT |
31.2000 USDT |
| 2025-01-10 |
30.7409 USDT |
5,156.8700 |
30.2100 USDT |
29.9900 USDT |
31.4100 USDT |
31.0600 USDT |
| 2025-01-09 |
30.1594 USDT |
4,421.5500 |
31.0200 USDT |
29.4600 USDT |
31.5300 USDT |
29.7500 USDT |
| 2025-01-08 |
30.8259 USDT |
7,608.4440 |
32.5600 USDT |
29.3800 USDT |
32.9400 USDT |
30.4800 USDT |
| 2025-01-07 |
34.6887 USDT |
9,721.6800 |
36.3000 USDT |
33.1600 USDT |
36.6400 USDT |
33.9000 USDT |
| 2025-01-06 |
36.3298 USDT |
4,129.0000 |
36.3500 USDT |
35.4200 USDT |
37.4400 USDT |
35.9500 USDT |
| 2025-01-05 |
36.1998 USDT |
2,445.0000 |
36.0000 USDT |
35.3600 USDT |
36.6900 USDT |
36.2600 USDT |
| 2025-01-04 |
36.0784 USDT |
2,983.2200 |
36.6900 USDT |
35.3200 USDT |
36.8000 USDT |
36.0000 USDT |
| 2025-01-03 |
34.8850 USDT |
2,502.3124 |
34.2200 USDT |
33.8600 USDT |
36.5700 USDT |
36.5700 USDT |
| 2025-01-02 |
34.5416 USDT |
5,573.1300 |
34.3900 USDT |
33.8700 USDT |
35.7400 USDT |
34.5900 USDT |
| 2025-01-01 |
32.4985 USDT |
5,062.0700 |
33.0200 USDT |
31.5400 USDT |
34.2800 USDT |
33.9400 USDT |
| 2024-12-31 |
33.7310 USDT |
3,676.5000 |
34.1400 USDT |
32.9900 USDT |
34.7500 USDT |
33.2700 USDT |
| 2024-12-30 |
33.9980 USDT |
5,820.9900 |
34.6400 USDT |
32.6300 USDT |
36.3400 USDT |
34.7300 USDT |
| 2024-12-29 |
35.4637 USDT |
11,647.6500 |
35.3100 USDT |
34.2900 USDT |
36.5400 USDT |
34.7400 USDT |
| 2024-12-28 |
34.4882 USDT |
5,472.7200 |
33.7900 USDT |
33.0700 USDT |
35.8000 USDT |
35.1800 USDT |
| 2024-12-27 |
34.6447 USDT |
8,503.1300 |
34.1200 USDT |
33.3900 USDT |
36.1900 USDT |
33.5200 USDT |
| 2024-12-26 |
34.7170 USDT |
10,286.1600 |
36.3600 USDT |
33.2900 USDT |
36.7400 USDT |
33.4100 USDT |
| 2024-12-25 |
37.0070 USDT |
9,517.8000 |
36.7300 USDT |
35.6900 USDT |
38.5000 USDT |
36.0800 USDT |
| 2024-12-24 |
35.1089 USDT |
14,242.8199 |
32.9200 USDT |
32.0500 USDT |
37.9400 USDT |
36.6600 USDT |
| 2024-12-23 |
30.6147 USDT |
4,619.7400 |
30.2700 USDT |
29.4600 USDT |
31.8400 USDT |
30.7100 USDT |
| 2024-12-22 |
30.8235 USDT |
11,864.1700 |
30.9300 USDT |
29.5900 USDT |
32.0100 USDT |
29.7100 USDT |
| 2024-12-21 |
32.3733 USDT |
12,236.9095 |
31.6300 USDT |
30.2800 USDT |
34.9300 USDT |
30.9000 USDT |
| 2024-12-20 |
28.4515 USDT |
20,456.3500 |
29.6600 USDT |
25.0500 USDT |
31.3200 USDT |
30.6400 USDT |
| 2024-12-19 |
30.5095 USDT |
32,253.2700 |
32.3600 USDT |
28.3700 USDT |
32.9400 USDT |
30.2000 USDT |
| 2024-12-18 |
33.9696 USDT |
15,755.9500 |
35.9100 USDT |
31.9600 USDT |
36.5000 USDT |
33.4700 USDT |
| 2024-12-17 |
37.2162 USDT |
13,039.7500 |
38.1000 USDT |
35.8100 USDT |
38.4600 USDT |
36.8700 USDT |
| 2024-12-16 |
37.8887 USDT |
13,495.6400 |
39.2700 USDT |
36.3600 USDT |
39.7400 USDT |
38.7100 USDT |
| 2024-12-15 |
39.1172 USDT |
22,262.7796 |
37.4500 USDT |
36.1300 USDT |
41.4200 USDT |
39.0500 USDT |
| 2024-12-14 |
38.0529 USDT |
11,378.2000 |
39.4200 USDT |
36.6100 USDT |
39.9000 USDT |
37.4300 USDT |
| 2024-12-13 |
38.8831 USDT |
20,449.3500 |
39.4000 USDT |
37.8100 USDT |
39.9200 USDT |
38.6800 USDT |
| 2024-12-12 |
39.6883 USDT |
22,428.9000 |
38.1100 USDT |
37.8100 USDT |
41.1000 USDT |
39.3600 USDT |
| 2024-12-11 |
36.8993 USDT |
24,604.3500 |
35.6000 USDT |
33.9000 USDT |
38.9000 USDT |
38.0700 USDT |
| 2024-12-10 |
35.1535 USDT |
28,819.8600 |
36.7100 USDT |
32.2100 USDT |
37.3300 USDT |
32.2700 USDT |
| 2024-12-09 |
37.4801 USDT |
52,521.4600 |
45.4700 USDT |
30.4300 USDT |
45.5000 USDT |
35.2200 USDT |
| 2024-12-08 |
44.7418 USDT |
10,906.5600 |
44.9800 USDT |
43.5500 USDT |
46.0500 USDT |
45.0300 USDT |
| 2024-12-07 |
46.1366 USDT |
14,444.0800 |
47.2700 USDT |
44.9000 USDT |
47.4600 USDT |
46.0600 USDT |
| 2024-12-06 |
45.7634 USDT |
27,015.7500 |
44.7900 USDT |
43.8000 USDT |
47.4400 USDT |
46.2400 USDT |