Identifier on Kucoin: KSM-BTC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-06-22 |
0.0061 BTC |
2,187.4955 |
0.0067 BTC |
0.0057 BTC |
0.0071 BTC |
0.0057 BTC |
| 2021-06-21 |
0.0076 BTC |
1,254.8393 |
0.0085 BTC |
0.0070 BTC |
0.0085 BTC |
0.0070 BTC |
| 2021-06-20 |
0.0084 BTC |
357.3550 |
0.0085 BTC |
0.0081 BTC |
0.0088 BTC |
0.0085 BTC |
| 2021-06-19 |
0.0087 BTC |
720.9119 |
0.0088 BTC |
0.0085 BTC |
0.0090 BTC |
0.0085 BTC |
| 2021-06-18 |
0.0087 BTC |
651.7097 |
0.0091 BTC |
0.0084 BTC |
0.0091 BTC |
0.0087 BTC |
| 2021-06-17 |
0.0093 BTC |
606.1594 |
0.0096 BTC |
0.0090 BTC |
0.0097 BTC |
0.0091 BTC |
| 2021-06-16 |
0.0094 BTC |
587.7094 |
0.0095 BTC |
0.0091 BTC |
0.0097 BTC |
0.0095 BTC |
| 2021-06-15 |
0.0100 BTC |
654.6234 |
0.0105 BTC |
0.0097 BTC |
0.0105 BTC |
0.0098 BTC |
| 2021-06-14 |
0.0106 BTC |
583.5351 |
0.0112 BTC |
0.0102 BTC |
0.0112 BTC |
0.0105 BTC |
| 2021-06-13 |
0.0113 BTC |
1,077.7530 |
0.0112 BTC |
0.0108 BTC |
0.0126 BTC |
0.0112 BTC |
| 2021-06-12 |
0.0111 BTC |
1,037.5340 |
0.0111 BTC |
0.0104 BTC |
0.0119 BTC |
0.0113 BTC |
| 2021-06-11 |
0.0123 BTC |
1,278.8518 |
0.0129 BTC |
0.0110 BTC |
0.0135 BTC |
0.0113 BTC |
| 2021-06-10 |
0.0135 BTC |
1,969.3874 |
0.0137 BTC |
0.0127 BTC |
0.0145 BTC |
0.0129 BTC |
| 2021-06-09 |
0.0127 BTC |
2,190.5849 |
0.0124 BTC |
0.0119 BTC |
0.0138 BTC |
0.0137 BTC |
| 2021-06-08 |
0.0117 BTC |
2,066.7806 |
0.0113 BTC |
0.0109 BTC |
0.0127 BTC |
0.0125 BTC |
| 2021-06-07 |
0.0118 BTC |
771.8870 |
0.0118 BTC |
0.0106 BTC |
0.0122 BTC |
0.0114 BTC |
| 2021-06-06 |
0.0113 BTC |
332.0450 |
0.0113 BTC |
0.0111 BTC |
0.0117 BTC |
0.0117 BTC |
| 2021-06-05 |
0.0115 BTC |
585.2851 |
0.0114 BTC |
0.0109 BTC |
0.0121 BTC |
0.0114 BTC |
| 2021-06-04 |
0.0113 BTC |
1,664.4726 |
0.0118 BTC |
0.0105 BTC |
0.0121 BTC |
0.0113 BTC |
| 2021-06-03 |
0.0122 BTC |
1,197.0864 |
0.0119 BTC |
0.0116 BTC |
0.0129 BTC |
0.0119 BTC |
| 2021-06-02 |
0.0112 BTC |
1,932.2981 |
0.0100 BTC |
0.0099 BTC |
0.0126 BTC |
0.0122 BTC |
| 2021-06-01 |
0.0099 BTC |
1,163.6644 |
0.0099 BTC |
0.0096 BTC |
0.0102 BTC |
0.0099 BTC |
| 2021-05-31 |
0.0090 BTC |
1,477.3199 |
0.0087 BTC |
0.0085 BTC |
0.0102 BTC |
0.0100 BTC |
| 2021-05-30 |
0.0084 BTC |
1,395.2939 |
0.0086 BTC |
0.0082 BTC |
0.0089 BTC |
0.0087 BTC |
| 2021-05-29 |
0.0079 BTC |
1,215.0435 |
0.0081 BTC |
0.0076 BTC |
0.0084 BTC |
0.0083 BTC |
| 2021-05-28 |
0.0081 BTC |
1,530.9672 |
0.0081 BTC |
0.0077 BTC |
0.0090 BTC |
0.0081 BTC |
| 2021-05-27 |
0.0082 BTC |
1,319.1115 |
0.0087 BTC |
0.0079 BTC |
0.0087 BTC |
0.0082 BTC |
| 2021-05-26 |
0.0085 BTC |
1,159.9702 |
0.0084 BTC |
0.0080 BTC |
0.0090 BTC |
0.0086 BTC |
| 2021-05-25 |
0.0084 BTC |
2,380.6470 |
0.0090 BTC |
0.0077 BTC |
0.0096 BTC |
0.0086 BTC |
| 2021-05-24 |
0.0082 BTC |
2,619.3762 |
0.0075 BTC |
0.0073 BTC |
0.0089 BTC |
0.0088 BTC |
| 2021-05-23 |
0.0073 BTC |
4,425.3582 |
0.0084 BTC |
0.0064 BTC |
0.0088 BTC |
0.0076 BTC |
| 2021-05-22 |
0.0086 BTC |
2,260.5031 |
0.0091 BTC |
0.0080 BTC |
0.0093 BTC |
0.0085 BTC |
| 2021-05-21 |
0.0091 BTC |
3,967.3192 |
0.0096 BTC |
0.0079 BTC |
0.0107 BTC |
0.0090 BTC |
| 2021-05-20 |
0.0095 BTC |
5,065.5457 |
0.0092 BTC |
0.0081 BTC |
0.0108 BTC |
0.0095 BTC |
| 2021-05-19 |
0.0107 BTC |
9,463.9636 |
0.0139 BTC |
0.0064 BTC |
0.0140 BTC |
0.0104 BTC |
| 2021-05-18 |
0.0135 BTC |
2,116.3841 |
0.0132 BTC |
0.0124 BTC |
0.0141 BTC |
0.0140 BTC |
| 2021-05-17 |
0.0127 BTC |
2,043.9198 |
0.0117 BTC |
0.0113 BTC |
0.0134 BTC |
0.0130 BTC |
| 2021-05-16 |
0.0118 BTC |
1,913.8506 |
0.0117 BTC |
0.0112 BTC |
0.0123 BTC |
0.0118 BTC |
| 2021-05-15 |
0.0119 BTC |
2,256.5776 |
0.0120 BTC |
0.0114 BTC |
0.0131 BTC |
0.0115 BTC |
| 2021-05-14 |
0.0109 BTC |
1,935.3470 |
0.0106 BTC |
0.0101 BTC |
0.0117 BTC |
0.0116 BTC |
| 2021-05-13 |
0.0106 BTC |
3,813.5020 |
0.0092 BTC |
0.0092 BTC |
0.0118 BTC |
0.0107 BTC |
| 2021-05-12 |
0.0088 BTC |
3,852.9619 |
0.0078 BTC |
0.0076 BTC |
0.0099 BTC |
0.0091 BTC |
| 2021-05-11 |
0.0074 BTC |
1,100.4958 |
0.0073 BTC |
0.0071 BTC |
0.0077 BTC |
0.0077 BTC |
| 2021-05-10 |
0.0075 BTC |
1,699.9835 |
0.0077 BTC |
0.0071 BTC |
0.0078 BTC |
0.0073 BTC |
| 2021-05-09 |
0.0077 BTC |
1,262.1109 |
0.0074 BTC |
0.0073 BTC |
0.0083 BTC |
0.0077 BTC |
| 2021-05-08 |
0.0076 BTC |
1,001.2089 |
0.0075 BTC |
0.0073 BTC |
0.0080 BTC |
0.0074 BTC |
| 2021-05-07 |
0.0077 BTC |
1,377.1724 |
0.0079 BTC |
0.0074 BTC |
0.0081 BTC |
0.0075 BTC |
| 2021-05-06 |
0.0076 BTC |
1,072.9924 |
0.0075 BTC |
0.0072 BTC |
0.0081 BTC |
0.0079 BTC |
| 2021-05-05 |
0.0074 BTC |
720.1452 |
0.0073 BTC |
0.0071 BTC |
0.0076 BTC |
0.0075 BTC |
| 2021-05-04 |
0.0074 BTC |
1,014.0647 |
0.0074 BTC |
0.0072 BTC |
0.0078 BTC |
0.0073 BTC |