Identifier on Kucoin: KSM-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-08-16 |
22.5360 USDT |
3,872.3557 |
22.8780 USDT |
21.8675 USDT |
23.0909 USDT |
22.1222 USDT |
| 2023-08-15 |
22.9452 USDT |
2,757.8209 |
23.6015 USDT |
21.5733 USDT |
24.0102 USDT |
22.6743 USDT |
| 2023-08-14 |
23.7654 USDT |
2,508.4857 |
23.5180 USDT |
23.4983 USDT |
24.0287 USDT |
23.6400 USDT |
| 2023-08-13 |
23.4173 USDT |
3,010.0014 |
23.2803 USDT |
23.2160 USDT |
23.7286 USDT |
23.3698 USDT |
| 2023-08-12 |
23.1287 USDT |
2,026.3835 |
22.2993 USDT |
22.2399 USDT |
23.6500 USDT |
23.4781 USDT |
| 2023-08-11 |
22.6097 USDT |
717.7635 |
22.7357 USDT |
22.3443 USDT |
22.8802 USDT |
22.3634 USDT |
| 2023-08-10 |
22.8268 USDT |
2,412.3887 |
22.7642 USDT |
22.6660 USDT |
23.2032 USDT |
22.7417 USDT |
| 2023-08-09 |
22.6304 USDT |
1,576.0638 |
22.6125 USDT |
22.3273 USDT |
22.8685 USDT |
22.6561 USDT |
| 2023-08-08 |
22.5008 USDT |
1,823.7878 |
22.3746 USDT |
22.2043 USDT |
22.7959 USDT |
22.5760 USDT |
| 2023-08-07 |
22.1700 USDT |
1,851.5897 |
22.0000 USDT |
21.6260 USDT |
22.5000 USDT |
22.3099 USDT |
| 2023-08-06 |
22.1553 USDT |
1,983.6008 |
21.4846 USDT |
21.4253 USDT |
22.6522 USDT |
21.9601 USDT |
| 2023-08-05 |
21.3012 USDT |
5,885.1939 |
22.2512 USDT |
20.9676 USDT |
22.2561 USDT |
21.6047 USDT |
| 2023-08-04 |
22.7391 USDT |
3,363.2949 |
23.1578 USDT |
22.1037 USDT |
23.2751 USDT |
22.2961 USDT |
| 2023-08-03 |
23.4469 USDT |
1,748.7734 |
23.5917 USDT |
23.0150 USDT |
23.7146 USDT |
23.0150 USDT |
| 2023-08-02 |
23.6595 USDT |
2,453.7854 |
23.9016 USDT |
23.3302 USDT |
24.0549 USDT |
23.6692 USDT |
| 2023-08-01 |
23.1016 USDT |
3,868.6488 |
22.8558 USDT |
22.2138 USDT |
23.8254 USDT |
23.6715 USDT |
| 2023-07-31 |
22.9891 USDT |
2,137.0022 |
23.1764 USDT |
22.6256 USDT |
23.3545 USDT |
22.9276 USDT |
| 2023-07-30 |
23.1519 USDT |
1,585.0341 |
23.4173 USDT |
22.4520 USDT |
23.4937 USDT |
22.9758 USDT |
| 2023-07-29 |
23.3459 USDT |
1,254.5249 |
23.2600 USDT |
23.1331 USDT |
23.5918 USDT |
23.3645 USDT |
| 2023-07-28 |
23.2474 USDT |
1,973.2272 |
22.9241 USDT |
22.8900 USDT |
23.5417 USDT |
23.3640 USDT |
| 2023-07-27 |
22.6996 USDT |
3,019.0274 |
22.6600 USDT |
22.4372 USDT |
22.9119 USDT |
22.8742 USDT |
| 2023-07-26 |
22.3997 USDT |
4,310.8432 |
22.5139 USDT |
22.0686 USDT |
23.3272 USDT |
22.7642 USDT |
| 2023-07-25 |
22.5187 USDT |
802.2472 |
22.6397 USDT |
22.3439 USDT |
22.7220 USDT |
22.3561 USDT |
| 2023-07-24 |
22.9188 USDT |
3,453.5970 |
23.4958 USDT |
22.1014 USDT |
23.6640 USDT |
22.6440 USDT |
| 2023-07-23 |
23.3331 USDT |
1,997.7220 |
22.9698 USDT |
22.7689 USDT |
23.7348 USDT |
23.6653 USDT |
| 2023-07-22 |
23.5232 USDT |
2,286.6380 |
23.4565 USDT |
23.2355 USDT |
23.7500 USDT |
23.2425 USDT |
| 2023-07-21 |
23.4773 USDT |
2,460.8489 |
23.3465 USDT |
23.1764 USDT |
23.9601 USDT |
23.4021 USDT |
| 2023-07-20 |
23.9870 USDT |
6,094.0240 |
23.9297 USDT |
23.1956 USDT |
24.2714 USDT |
23.3659 USDT |
| 2023-07-19 |
24.1746 USDT |
2,079.7079 |
24.1055 USDT |
23.8500 USDT |
24.5552 USDT |
24.1999 USDT |
| 2023-07-18 |
24.0257 USDT |
2,328.1463 |
24.4949 USDT |
23.5853 USDT |
24.7099 USDT |
24.1050 USDT |
| 2023-07-17 |
24.2163 USDT |
1,643.2250 |
23.8635 USDT |
23.7500 USDT |
24.6599 USDT |
24.2704 USDT |
| 2023-07-16 |
24.3841 USDT |
1,210.4908 |
24.6646 USDT |
23.7635 USDT |
24.7639 USDT |
23.9440 USDT |
| 2023-07-15 |
24.6994 USDT |
2,088.4018 |
24.8166 USDT |
24.2549 USDT |
25.1396 USDT |
24.5887 USDT |
| 2023-07-14 |
25.1465 USDT |
5,145.2782 |
25.7276 USDT |
24.0382 USDT |
26.1169 USDT |
24.6000 USDT |
| 2023-07-13 |
24.7713 USDT |
3,706.1058 |
24.0649 USDT |
23.6119 USDT |
25.6928 USDT |
25.4130 USDT |
| 2023-07-12 |
23.9976 USDT |
5,169.3246 |
23.8039 USDT |
23.4675 USDT |
24.2987 USDT |
23.8840 USDT |
| 2023-07-11 |
23.7391 USDT |
1,395.9204 |
23.8103 USDT |
23.4754 USDT |
23.9632 USDT |
23.5079 USDT |
| 2023-07-10 |
23.5784 USDT |
3,266.2890 |
23.7537 USDT |
23.0226 USDT |
24.1842 USDT |
24.0843 USDT |
| 2023-07-09 |
24.0097 USDT |
695.0820 |
24.1132 USDT |
23.6495 USDT |
24.4068 USDT |
23.9627 USDT |
| 2023-07-08 |
24.2607 USDT |
890.4924 |
24.3570 USDT |
23.7774 USDT |
24.4939 USDT |
23.8413 USDT |
| 2023-07-07 |
24.2264 USDT |
2,058.3322 |
24.0088 USDT |
23.7359 USDT |
24.5573 USDT |
24.2150 USDT |
| 2023-07-06 |
25.0217 USDT |
2,404.5416 |
24.9326 USDT |
24.1715 USDT |
25.9314 USDT |
24.7954 USDT |
| 2023-07-05 |
25.0166 USDT |
3,420.2927 |
25.3363 USDT |
24.2849 USDT |
25.9261 USDT |
24.7315 USDT |
| 2023-07-04 |
25.6774 USDT |
4,088.6851 |
26.4993 USDT |
25.0318 USDT |
26.5961 USDT |
25.2589 USDT |
| 2023-07-03 |
26.8603 USDT |
3,630.1987 |
26.3569 USDT |
26.2268 USDT |
27.3869 USDT |
26.5883 USDT |
| 2023-07-02 |
25.9498 USDT |
4,305.3453 |
26.2672 USDT |
25.4572 USDT |
26.5914 USDT |
26.3246 USDT |
| 2023-07-01 |
26.1718 USDT |
5,622.9698 |
25.2863 USDT |
24.9876 USDT |
26.8776 USDT |
26.1551 USDT |
| 2023-06-30 |
25.1507 USDT |
4,805.5430 |
25.0805 USDT |
23.2352 USDT |
26.0362 USDT |
24.9622 USDT |
| 2023-06-29 |
24.7984 USDT |
2,431.3182 |
24.6000 USDT |
24.3232 USDT |
25.3296 USDT |
25.0221 USDT |
| 2023-06-28 |
24.9074 USDT |
6,358.6581 |
25.9005 USDT |
23.6536 USDT |
25.9005 USDT |
23.8666 USDT |