Identifier on Kucoin: KSM-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-09 |
25.6887 USDT |
3,107.2176 |
25.6289 USDT |
25.4000 USDT |
25.9346 USDT |
25.8787 USDT |
| 2023-05-08 |
26.1801 USDT |
16,037.1693 |
27.5429 USDT |
24.5022 USDT |
28.9162 USDT |
25.6152 USDT |
| 2023-05-07 |
27.6264 USDT |
3,403.0139 |
27.7989 USDT |
27.3031 USDT |
28.0163 USDT |
27.7773 USDT |
| 2023-05-06 |
28.3942 USDT |
8,632.3850 |
29.1089 USDT |
27.2310 USDT |
29.2087 USDT |
27.7211 USDT |
| 2023-05-05 |
28.7306 USDT |
4,642.2677 |
28.8883 USDT |
28.1815 USDT |
29.2182 USDT |
28.7921 USDT |
| 2023-05-04 |
28.9551 USDT |
3,825.3101 |
29.3654 USDT |
28.5764 USDT |
29.4414 USDT |
28.7621 USDT |
| 2023-05-03 |
28.6955 USDT |
11,502.4101 |
29.1793 USDT |
27.9391 USDT |
29.5545 USDT |
29.4875 USDT |
| 2023-05-02 |
28.8675 USDT |
14,040.5397 |
28.9926 USDT |
28.4762 USDT |
29.1767 USDT |
29.0720 USDT |
| 2023-05-01 |
29.9173 USDT |
11,945.3529 |
30.9368 USDT |
28.8012 USDT |
31.0886 USDT |
29.0309 USDT |
| 2023-04-30 |
31.2077 USDT |
5,962.6258 |
31.5966 USDT |
30.6092 USDT |
31.6500 USDT |
31.1972 USDT |
| 2023-04-29 |
31.3676 USDT |
5,819.6103 |
30.8799 USDT |
30.7491 USDT |
31.6982 USDT |
31.5485 USDT |
| 2023-04-28 |
30.6438 USDT |
3,151.3522 |
31.0482 USDT |
30.1163 USDT |
31.0941 USDT |
30.7354 USDT |
| 2023-04-27 |
30.9001 USDT |
7,575.5595 |
30.3934 USDT |
30.3459 USDT |
31.4435 USDT |
30.9366 USDT |
| 2023-04-26 |
30.8620 USDT |
19,792.4347 |
31.0359 USDT |
28.7784 USDT |
32.3283 USDT |
30.2226 USDT |
| 2023-04-25 |
30.0054 USDT |
6,587.9982 |
30.1387 USDT |
29.4605 USDT |
31.0607 USDT |
30.9108 USDT |
| 2023-04-24 |
30.1989 USDT |
5,342.6585 |
30.2668 USDT |
29.5791 USDT |
30.7211 USDT |
30.1648 USDT |
| 2023-04-23 |
30.1320 USDT |
7,141.4348 |
30.6708 USDT |
29.4160 USDT |
30.8501 USDT |
29.8915 USDT |
| 2023-04-22 |
30.1733 USDT |
4,719.0738 |
29.9350 USDT |
29.7643 USDT |
30.7060 USDT |
30.5162 USDT |
| 2023-04-21 |
30.7505 USDT |
14,243.4527 |
31.7524 USDT |
29.3676 USDT |
32.1012 USDT |
29.6425 USDT |
| 2023-04-20 |
33.3422 USDT |
13,812.1178 |
33.7390 USDT |
31.4041 USDT |
34.5352 USDT |
31.7301 USDT |
| 2023-04-19 |
35.0315 USDT |
15,514.2283 |
37.1900 USDT |
33.2380 USDT |
37.2634 USDT |
34.0322 USDT |
| 2023-04-18 |
36.9140 USDT |
11,696.7886 |
36.0869 USDT |
35.6425 USDT |
37.5706 USDT |
36.8451 USDT |
| 2023-04-17 |
36.2260 USDT |
15,685.1515 |
37.5629 USDT |
35.6482 USDT |
37.6282 USDT |
36.0638 USDT |
| 2023-04-16 |
37.0520 USDT |
12,527.3449 |
37.4074 USDT |
36.4824 USDT |
37.8923 USDT |
37.5907 USDT |
| 2023-04-15 |
37.7415 USDT |
16,286.3799 |
37.3461 USDT |
37.0893 USDT |
38.3644 USDT |
37.2816 USDT |
| 2023-04-14 |
36.4731 USDT |
23,327.5494 |
35.6729 USDT |
35.5019 USDT |
37.7311 USDT |
37.4673 USDT |
| 2023-04-13 |
35.1577 USDT |
20,334.0984 |
34.3814 USDT |
33.9489 USDT |
36.2064 USDT |
35.7406 USDT |
| 2023-04-12 |
33.4972 USDT |
17,652.8432 |
33.7510 USDT |
32.6000 USDT |
34.2247 USDT |
34.2247 USDT |
| 2023-04-11 |
33.7447 USDT |
13,971.9068 |
33.2152 USDT |
32.9695 USDT |
34.6422 USDT |
34.1526 USDT |
| 2023-04-10 |
32.6988 USDT |
8,418.9776 |
32.5626 USDT |
32.2387 USDT |
33.1381 USDT |
33.0892 USDT |
| 2023-04-09 |
32.1633 USDT |
2,347.1853 |
32.3205 USDT |
31.7316 USDT |
32.6538 USDT |
32.4522 USDT |
| 2023-04-08 |
32.5034 USDT |
3,485.3549 |
32.5396 USDT |
32.0464 USDT |
32.9381 USDT |
32.1897 USDT |
| 2023-04-07 |
32.7387 USDT |
11,190.8581 |
33.2266 USDT |
32.1710 USDT |
33.3607 USDT |
32.2785 USDT |
| 2023-04-06 |
33.2927 USDT |
7,454.1580 |
33.9311 USDT |
32.8323 USDT |
33.9511 USDT |
33.3435 USDT |
| 2023-04-05 |
33.8807 USDT |
5,718.6856 |
33.8046 USDT |
33.1315 USDT |
34.4400 USDT |
33.9615 USDT |
| 2023-04-04 |
33.7543 USDT |
7,495.4776 |
33.1439 USDT |
32.6112 USDT |
34.7815 USDT |
33.8106 USDT |
| 2023-04-03 |
32.4808 USDT |
6,853.0155 |
32.7736 USDT |
31.5725 USDT |
33.4683 USDT |
33.4139 USDT |
| 2023-04-02 |
33.2046 USDT |
6,754.3354 |
33.8797 USDT |
32.1652 USDT |
33.9818 USDT |
32.5260 USDT |
| 2023-04-01 |
34.0757 USDT |
6,525.7888 |
34.8987 USDT |
33.5473 USDT |
35.1542 USDT |
33.8241 USDT |
| 2023-03-31 |
34.8998 USDT |
4,849.7691 |
34.2426 USDT |
33.6737 USDT |
35.8000 USDT |
34.9829 USDT |
| 2023-03-30 |
34.6176 USDT |
7,751.1691 |
34.8451 USDT |
33.6153 USDT |
35.8291 USDT |
33.9988 USDT |
| 2023-03-29 |
34.5778 USDT |
5,538.1723 |
33.4148 USDT |
33.2831 USDT |
35.0605 USDT |
35.0006 USDT |
| 2023-03-28 |
32.1628 USDT |
5,432.6169 |
31.8527 USDT |
31.3205 USDT |
33.6401 USDT |
33.4431 USDT |
| 2023-03-27 |
32.3306 USDT |
9,861.4714 |
33.6158 USDT |
31.2600 USDT |
33.9200 USDT |
31.7846 USDT |
| 2023-03-26 |
33.3042 USDT |
3,770.4028 |
32.3940 USDT |
32.1446 USDT |
33.8000 USDT |
33.6947 USDT |
| 2023-03-25 |
32.8823 USDT |
4,766.3971 |
33.4159 USDT |
31.9229 USDT |
33.6519 USDT |
32.4000 USDT |
| 2023-03-24 |
33.9713 USDT |
8,024.9683 |
35.0822 USDT |
32.6163 USDT |
35.4400 USDT |
32.8967 USDT |
| 2023-03-23 |
34.1367 USDT |
8,587.3305 |
33.1211 USDT |
32.5717 USDT |
35.2010 USDT |
35.0604 USDT |
| 2023-03-22 |
33.8473 USDT |
11,588.1472 |
35.3727 USDT |
31.7801 USDT |
35.4273 USDT |
32.8203 USDT |
| 2023-03-21 |
34.3514 USDT |
10,010.2272 |
33.8738 USDT |
33.0711 USDT |
35.5186 USDT |
35.4211 USDT |