Identifier on Kucoin: KSM-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-10-04 |
18.5423 USDT |
1,327.2336 |
18.8412 USDT |
18.1278 USDT |
18.8412 USDT |
18.5399 USDT |
| 2023-10-03 |
19.0608 USDT |
1,372.6862 |
19.1976 USDT |
18.6630 USDT |
19.3795 USDT |
18.8700 USDT |
| 2023-10-02 |
19.5568 USDT |
2,522.4596 |
19.7973 USDT |
18.6400 USDT |
20.1826 USDT |
19.1065 USDT |
| 2023-10-01 |
19.5620 USDT |
2,275.5749 |
19.0648 USDT |
19.0481 USDT |
19.7340 USDT |
19.2662 USDT |
| 2023-09-30 |
19.1572 USDT |
1,413.4875 |
18.8644 USDT |
18.7380 USDT |
19.3097 USDT |
19.1973 USDT |
| 2023-09-29 |
18.9024 USDT |
1,404.1067 |
18.8500 USDT |
18.6921 USDT |
19.0619 USDT |
18.9718 USDT |
| 2023-09-28 |
18.8719 USDT |
2,006.5068 |
18.9997 USDT |
18.6608 USDT |
19.1900 USDT |
18.9113 USDT |
| 2023-09-27 |
19.1217 USDT |
1,699.0125 |
18.9113 USDT |
18.7783 USDT |
19.3413 USDT |
18.8672 USDT |
| 2023-09-26 |
18.9064 USDT |
1,095.6802 |
18.8883 USDT |
18.6877 USDT |
19.0215 USDT |
18.8094 USDT |
| 2023-09-25 |
18.7262 USDT |
2,679.4987 |
18.2787 USDT |
18.1278 USDT |
18.9687 USDT |
18.8969 USDT |
| 2023-09-24 |
18.6474 USDT |
565.1484 |
18.6193 USDT |
18.1929 USDT |
18.9618 USDT |
18.2514 USDT |
| 2023-09-23 |
18.8224 USDT |
1,635.0516 |
18.9353 USDT |
18.4986 USDT |
19.1209 USDT |
18.6149 USDT |
| 2023-09-22 |
19.2033 USDT |
5,017.3309 |
19.3687 USDT |
18.6481 USDT |
19.5522 USDT |
18.7516 USDT |
| 2023-09-21 |
19.4769 USDT |
4,047.2383 |
19.7323 USDT |
19.1419 USDT |
19.9824 USDT |
19.2164 USDT |
| 2023-09-20 |
19.2668 USDT |
3,063.3899 |
19.3402 USDT |
19.1402 USDT |
19.7186 USDT |
19.6300 USDT |
| 2023-09-19 |
19.2432 USDT |
2,454.4900 |
19.0793 USDT |
18.9951 USDT |
19.4311 USDT |
19.3227 USDT |
| 2023-09-18 |
19.1661 USDT |
2,642.1863 |
18.6798 USDT |
18.5166 USDT |
19.5594 USDT |
19.1654 USDT |
| 2023-09-17 |
19.0252 USDT |
835.0625 |
19.2237 USDT |
18.7821 USDT |
19.3165 USDT |
18.8201 USDT |
| 2023-09-16 |
19.2475 USDT |
905.0070 |
19.1443 USDT |
19.1141 USDT |
19.5802 USDT |
19.1166 USDT |
| 2023-09-15 |
18.5470 USDT |
1,148.3744 |
18.2374 USDT |
18.2374 USDT |
18.9767 USDT |
18.9010 USDT |
| 2023-09-14 |
18.0416 USDT |
1,146.4602 |
17.9992 USDT |
17.8657 USDT |
18.3642 USDT |
18.2926 USDT |
| 2023-09-13 |
18.0429 USDT |
3,640.6981 |
17.8349 USDT |
17.7932 USDT |
18.3719 USDT |
18.0141 USDT |
| 2023-09-12 |
18.0068 USDT |
3,712.5442 |
17.7634 USDT |
17.7030 USDT |
18.4723 USDT |
17.8681 USDT |
| 2023-09-11 |
18.2439 USDT |
4,963.9156 |
18.5154 USDT |
17.5320 USDT |
18.6481 USDT |
17.7210 USDT |
| 2023-09-10 |
18.7586 USDT |
3,797.9044 |
19.0809 USDT |
18.3600 USDT |
19.1833 USDT |
18.5714 USDT |
| 2023-09-09 |
19.2359 USDT |
299.9193 |
19.0268 USDT |
19.0267 USDT |
19.3749 USDT |
19.2600 USDT |
| 2023-09-08 |
19.1151 USDT |
3,171.7524 |
19.2772 USDT |
18.9318 USDT |
19.4390 USDT |
19.0251 USDT |
| 2023-09-07 |
18.9868 USDT |
1,048.1254 |
19.0306 USDT |
18.8800 USDT |
19.2560 USDT |
19.0099 USDT |
| 2023-09-06 |
19.1352 USDT |
1,245.1456 |
19.1593 USDT |
18.6148 USDT |
19.3965 USDT |
18.9657 USDT |
| 2023-09-05 |
19.0966 USDT |
1,435.2742 |
18.8672 USDT |
18.7192 USDT |
19.3700 USDT |
19.1571 USDT |
| 2023-09-04 |
18.9897 USDT |
792.0035 |
18.9218 USDT |
18.7083 USDT |
19.4852 USDT |
18.7304 USDT |
| 2023-09-03 |
18.9146 USDT |
399.3159 |
19.1357 USDT |
18.7805 USDT |
19.1776 USDT |
18.8790 USDT |
| 2023-09-02 |
19.0845 USDT |
266.0926 |
18.8392 USDT |
18.8392 USDT |
19.2500 USDT |
19.1000 USDT |
| 2023-09-01 |
18.9336 USDT |
1,725.8316 |
18.8811 USDT |
18.6848 USDT |
19.3200 USDT |
18.8913 USDT |
| 2023-08-31 |
19.1272 USDT |
1,123.6814 |
19.4404 USDT |
18.5850 USDT |
19.5400 USDT |
18.9017 USDT |
| 2023-08-30 |
19.6616 USDT |
2,309.3496 |
19.9039 USDT |
19.3938 USDT |
19.9276 USDT |
19.4404 USDT |
| 2023-08-29 |
19.5963 USDT |
5,614.1820 |
19.5196 USDT |
18.8883 USDT |
21.5465 USDT |
19.8891 USDT |
| 2023-08-28 |
19.4084 USDT |
1,730.6995 |
19.2629 USDT |
18.9564 USDT |
19.7318 USDT |
19.5392 USDT |
| 2023-08-27 |
19.1506 USDT |
2,171.2719 |
19.1158 USDT |
19.0914 USDT |
19.3902 USDT |
19.2991 USDT |
| 2023-08-26 |
19.1860 USDT |
1,058.8807 |
19.1579 USDT |
19.0000 USDT |
19.3200 USDT |
19.1127 USDT |
| 2023-08-25 |
18.9902 USDT |
3,120.8654 |
19.2500 USDT |
18.7831 USDT |
19.4213 USDT |
19.0352 USDT |
| 2023-08-24 |
19.7165 USDT |
3,999.7809 |
20.1024 USDT |
18.9183 USDT |
20.1217 USDT |
19.0217 USDT |
| 2023-08-23 |
19.7099 USDT |
1,645.6468 |
19.2979 USDT |
19.2734 USDT |
20.3322 USDT |
20.2274 USDT |
| 2023-08-22 |
18.9926 USDT |
7,369.8682 |
19.7523 USDT |
18.2880 USDT |
19.7523 USDT |
18.6813 USDT |
| 2023-08-21 |
20.1029 USDT |
3,276.3366 |
20.4526 USDT |
19.4992 USDT |
20.4927 USDT |
19.9466 USDT |
| 2023-08-20 |
20.4100 USDT |
1,463.0072 |
20.4126 USDT |
20.1010 USDT |
20.5393 USDT |
20.4534 USDT |
| 2023-08-19 |
20.3564 USDT |
1,576.7849 |
20.3815 USDT |
20.1826 USDT |
20.5770 USDT |
20.3974 USDT |
| 2023-08-18 |
20.4022 USDT |
4,734.4403 |
20.6272 USDT |
20.0000 USDT |
20.9329 USDT |
20.3427 USDT |
| 2023-08-17 |
22.2903 USDT |
2,854.7600 |
22.1262 USDT |
21.6000 USDT |
22.6529 USDT |
21.8964 USDT |
| 2023-08-16 |
22.5360 USDT |
3,872.3557 |
22.8780 USDT |
21.8675 USDT |
23.0909 USDT |
22.1222 USDT |