Identifier on Kucoin: KSM-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-06-27 |
25.4051 USDT |
5,430.9713 |
24.5000 USDT |
24.4648 USDT |
26.4000 USDT |
25.8469 USDT |
| 2023-06-26 |
25.0051 USDT |
4,746.9159 |
25.8592 USDT |
24.1932 USDT |
25.9021 USDT |
24.3112 USDT |
| 2023-06-25 |
25.7305 USDT |
9,691.2939 |
24.4430 USDT |
24.4430 USDT |
26.2301 USDT |
25.9262 USDT |
| 2023-06-24 |
24.4741 USDT |
3,758.5993 |
24.3403 USDT |
23.9033 USDT |
24.9812 USDT |
24.1148 USDT |
| 2023-06-23 |
24.3788 USDT |
2,506.8439 |
23.5537 USDT |
23.5537 USDT |
24.9000 USDT |
24.1982 USDT |
| 2023-06-22 |
24.1744 USDT |
3,670.7620 |
24.0096 USDT |
23.5047 USDT |
24.7784 USDT |
23.8749 USDT |
| 2023-06-21 |
23.9411 USDT |
4,046.0113 |
23.7113 USDT |
23.6038 USDT |
24.4531 USDT |
24.0012 USDT |
| 2023-06-20 |
23.1855 USDT |
2,444.5083 |
23.1056 USDT |
22.6120 USDT |
23.8678 USDT |
23.8678 USDT |
| 2023-06-19 |
22.7889 USDT |
5,414.4581 |
22.6859 USDT |
22.5440 USDT |
23.0742 USDT |
22.8465 USDT |
| 2023-06-18 |
22.9236 USDT |
2,240.2173 |
22.8678 USDT |
22.3211 USDT |
23.4111 USDT |
22.6659 USDT |
| 2023-06-17 |
22.8555 USDT |
3,437.4407 |
22.1147 USDT |
21.9076 USDT |
23.2598 USDT |
22.9371 USDT |
| 2023-06-16 |
21.2164 USDT |
5,203.5706 |
20.8070 USDT |
20.5885 USDT |
22.0614 USDT |
22.0063 USDT |
| 2023-06-15 |
20.7755 USDT |
12,118.5437 |
21.1655 USDT |
20.3400 USDT |
21.3833 USDT |
20.9296 USDT |
| 2023-06-14 |
21.9252 USDT |
10,913.3884 |
22.4089 USDT |
20.8860 USDT |
22.5733 USDT |
21.1632 USDT |
| 2023-06-13 |
22.4262 USDT |
9,197.4275 |
22.6741 USDT |
21.9693 USDT |
23.1343 USDT |
22.1583 USDT |
| 2023-06-12 |
22.1411 USDT |
3,786.1122 |
21.8922 USDT |
21.4721 USDT |
22.9384 USDT |
22.6505 USDT |
| 2023-06-11 |
21.8036 USDT |
3,783.8461 |
21.7165 USDT |
21.4315 USDT |
22.1767 USDT |
21.9879 USDT |
| 2023-06-10 |
21.6939 USDT |
22,521.2360 |
25.2900 USDT |
19.7237 USDT |
25.2900 USDT |
21.2472 USDT |
| 2023-06-09 |
25.7445 USDT |
1,986.1361 |
25.8280 USDT |
25.0938 USDT |
26.1024 USDT |
25.1225 USDT |
| 2023-06-08 |
25.8557 USDT |
2,065.9520 |
26.0829 USDT |
25.3871 USDT |
26.4882 USDT |
25.7354 USDT |
| 2023-06-07 |
26.7896 USDT |
2,679.6816 |
27.1541 USDT |
25.8270 USDT |
27.7270 USDT |
26.0538 USDT |
| 2023-06-06 |
26.3182 USDT |
2,900.4523 |
25.6334 USDT |
25.4148 USDT |
27.0999 USDT |
27.0632 USDT |
| 2023-06-05 |
26.4959 USDT |
5,497.5861 |
27.6354 USDT |
24.8273 USDT |
28.2379 USDT |
25.3747 USDT |
| 2023-06-04 |
27.8793 USDT |
2,608.0307 |
27.3558 USDT |
26.9863 USDT |
28.4238 USDT |
27.8313 USDT |
| 2023-06-03 |
26.9351 USDT |
1,664.2632 |
26.5933 USDT |
26.5211 USDT |
27.2175 USDT |
27.0734 USDT |
| 2023-06-02 |
26.6165 USDT |
2,993.0691 |
26.2602 USDT |
25.9202 USDT |
27.2807 USDT |
26.3692 USDT |
| 2023-06-01 |
26.6640 USDT |
2,110.7605 |
26.4535 USDT |
26.1801 USDT |
27.0432 USDT |
26.1801 USDT |
| 2023-05-31 |
25.7927 USDT |
2,223.5706 |
26.1651 USDT |
25.4142 USDT |
26.3788 USDT |
25.9638 USDT |
| 2023-05-30 |
26.1876 USDT |
1,637.9063 |
26.1457 USDT |
25.9113 USDT |
26.5303 USDT |
26.0873 USDT |
| 2023-05-29 |
26.1678 USDT |
1,158.2767 |
26.3044 USDT |
25.8001 USDT |
26.4735 USDT |
26.0443 USDT |
| 2023-05-28 |
25.9894 USDT |
1,947.3304 |
25.6771 USDT |
25.5241 USDT |
26.6782 USDT |
26.3677 USDT |
| 2023-05-27 |
25.2362 USDT |
534.8837 |
25.2954 USDT |
24.9400 USDT |
25.3621 USDT |
25.2311 USDT |
| 2023-05-26 |
25.2142 USDT |
889.4882 |
25.2554 USDT |
24.9854 USDT |
25.3747 USDT |
25.3542 USDT |
| 2023-05-25 |
25.0676 USDT |
1,137.9484 |
25.0801 USDT |
24.5000 USDT |
25.4314 USDT |
25.2904 USDT |
| 2023-05-24 |
24.9468 USDT |
1,786.3166 |
25.4908 USDT |
24.4001 USDT |
25.5461 USDT |
25.0157 USDT |
| 2023-05-23 |
25.5443 USDT |
1,484.9211 |
25.1850 USDT |
25.0272 USDT |
25.8939 USDT |
25.5015 USDT |
| 2023-05-22 |
25.1563 USDT |
1,341.3601 |
25.1870 USDT |
24.7843 USDT |
25.3843 USDT |
25.2706 USDT |
| 2023-05-21 |
25.5318 USDT |
1,009.9896 |
25.9422 USDT |
25.1066 USDT |
25.9851 USDT |
25.2212 USDT |
| 2023-05-20 |
25.6418 USDT |
2,192.4196 |
25.3328 USDT |
25.2143 USDT |
26.1837 USDT |
25.9967 USDT |
| 2023-05-19 |
25.4869 USDT |
2,433.3060 |
25.5984 USDT |
25.1992 USDT |
25.7341 USDT |
25.3794 USDT |
| 2023-05-18 |
25.7454 USDT |
3,502.4514 |
26.3652 USDT |
25.2320 USDT |
26.3652 USDT |
25.4294 USDT |
| 2023-05-17 |
25.7940 USDT |
1,926.3817 |
25.8639 USDT |
25.1643 USDT |
26.3737 USDT |
26.3125 USDT |
| 2023-05-16 |
25.6304 USDT |
5,327.7925 |
25.6649 USDT |
25.3239 USDT |
25.9161 USDT |
25.3747 USDT |
| 2023-05-15 |
25.7204 USDT |
4,611.6203 |
25.5047 USDT |
25.0944 USDT |
26.0797 USDT |
25.7427 USDT |
| 2023-05-14 |
25.2107 USDT |
6,663.3171 |
24.9189 USDT |
24.6497 USDT |
25.7432 USDT |
25.4513 USDT |
| 2023-05-13 |
24.9711 USDT |
2,939.7897 |
25.3555 USDT |
24.7511 USDT |
25.3641 USDT |
24.8921 USDT |
| 2023-05-12 |
24.5898 USDT |
17,574.5622 |
25.1056 USDT |
23.9999 USDT |
26.2000 USDT |
24.7511 USDT |
| 2023-05-11 |
25.1415 USDT |
9,825.0288 |
26.3736 USDT |
24.1844 USDT |
26.3736 USDT |
25.1366 USDT |
| 2023-05-10 |
25.9654 USDT |
17,922.2595 |
25.8606 USDT |
24.9108 USDT |
28.8000 USDT |
26.3119 USDT |
| 2023-05-09 |
25.6887 USDT |
3,107.2176 |
25.6289 USDT |
25.4000 USDT |
25.9346 USDT |
25.8787 USDT |