Identifier on Kucoin: KSM-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-12-05 |
45.0395 USDT |
34,478.1900 |
45.6200 USDT |
43.1300 USDT |
46.6700 USDT |
44.2100 USDT |
| 2024-12-04 |
46.4358 USDT |
44,122.0900 |
45.0000 USDT |
43.4100 USDT |
49.9200 USDT |
45.8600 USDT |
| 2024-12-03 |
43.5106 USDT |
32,374.9002 |
41.9100 USDT |
41.3200 USDT |
45.4900 USDT |
43.4400 USDT |
| 2024-12-02 |
40.0619 USDT |
39,536.2000 |
41.6100 USDT |
38.0000 USDT |
42.7100 USDT |
40.7600 USDT |
| 2024-12-01 |
41.7899 USDT |
20,570.9500 |
41.2200 USDT |
39.8400 USDT |
44.0700 USDT |
41.0200 USDT |
| 2024-11-30 |
41.3422 USDT |
23,690.2200 |
42.1100 USDT |
39.8600 USDT |
42.8600 USDT |
42.3300 USDT |
| 2024-11-29 |
40.6559 USDT |
43,730.4100 |
36.8200 USDT |
36.6500 USDT |
44.1200 USDT |
40.7100 USDT |
| 2024-11-28 |
36.9225 USDT |
13,546.8599 |
37.4600 USDT |
35.7000 USDT |
37.9400 USDT |
36.8100 USDT |
| 2024-11-27 |
37.0486 USDT |
20,970.5200 |
36.2000 USDT |
35.4000 USDT |
38.6100 USDT |
37.0900 USDT |
| 2024-11-26 |
40.7706 USDT |
79,107.0099 |
40.0600 USDT |
34.3800 USDT |
47.5500 USDT |
35.9900 USDT |
| 2024-11-25 |
39.1127 USDT |
35,149.6100 |
40.6400 USDT |
37.1200 USDT |
40.8300 USDT |
39.8000 USDT |
| 2024-11-24 |
44.6565 USDT |
183,640.5400 |
51.4400 USDT |
37.7200 USDT |
53.2200 USDT |
40.5600 USDT |
| 2024-11-23 |
38.1154 USDT |
245,299.8613 |
23.3700 USDT |
23.1100 USDT |
50.0000 USDT |
44.4500 USDT |
| 2024-11-22 |
21.4216 USDT |
12,060.3500 |
20.8700 USDT |
20.5500 USDT |
23.0000 USDT |
23.0000 USDT |
| 2024-11-21 |
20.7552 USDT |
6,814.4700 |
19.9900 USDT |
19.4600 USDT |
21.6200 USDT |
20.9400 USDT |
| 2024-11-20 |
20.2882 USDT |
9,897.9200 |
21.0300 USDT |
19.6400 USDT |
21.3700 USDT |
20.2600 USDT |
| 2024-11-19 |
21.3937 USDT |
13,030.0422 |
22.0200 USDT |
20.4800 USDT |
23.4800 USDT |
20.6100 USDT |
| 2024-11-18 |
21.6349 USDT |
5,873.7700 |
20.5400 USDT |
20.5100 USDT |
22.5300 USDT |
22.1200 USDT |
| 2024-11-17 |
22.0907 USDT |
6,318.9600 |
22.0400 USDT |
21.2200 USDT |
23.1500 USDT |
21.4700 USDT |
| 2024-11-16 |
20.7873 USDT |
16,707.4200 |
19.9800 USDT |
19.8700 USDT |
21.9300 USDT |
21.8700 USDT |
| 2024-11-15 |
18.2914 USDT |
3,211.9400 |
18.3500 USDT |
17.7200 USDT |
18.8300 USDT |
18.5300 USDT |
| 2024-11-14 |
18.6568 USDT |
4,507.5200 |
19.1100 USDT |
17.9700 USDT |
19.4100 USDT |
18.5000 USDT |
| 2024-11-13 |
18.8639 USDT |
9,718.3100 |
19.5300 USDT |
17.7600 USDT |
19.7400 USDT |
18.7800 USDT |
| 2024-11-12 |
19.7945 USDT |
17,455.0000 |
20.3400 USDT |
18.7500 USDT |
21.1400 USDT |
19.4300 USDT |
| 2024-11-11 |
19.6141 USDT |
12,961.6400 |
19.4500 USDT |
18.8500 USDT |
20.3600 USDT |
20.3300 USDT |
| 2024-11-10 |
19.2059 USDT |
5,100.8782 |
18.1500 USDT |
17.8000 USDT |
20.6500 USDT |
20.0200 USDT |
| 2024-11-09 |
17.5506 USDT |
5,915.4100 |
17.6600 USDT |
17.1300 USDT |
17.9600 USDT |
17.5800 USDT |
| 2024-11-08 |
17.4280 USDT |
3,741.7400 |
17.3900 USDT |
17.0400 USDT |
17.6600 USDT |
17.4100 USDT |
| 2024-11-07 |
17.0871 USDT |
2,538.0400 |
17.3200 USDT |
16.7100 USDT |
17.4600 USDT |
17.2200 USDT |
| 2024-11-06 |
16.5738 USDT |
4,692.7900 |
15.6700 USDT |
15.6700 USDT |
16.9500 USDT |
16.9000 USDT |