Identifier on Kucoin: KSM-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-03-20 |
35.4991 USDT |
9,763.8885 |
36.5352 USDT |
33.7300 USDT |
37.0630 USDT |
33.8782 USDT |
| 2023-03-19 |
36.5634 USDT |
7,724.8663 |
35.4916 USDT |
35.4527 USDT |
37.5133 USDT |
36.6859 USDT |
| 2023-03-18 |
36.9102 USDT |
13,941.1419 |
36.8329 USDT |
35.1481 USDT |
38.0000 USDT |
35.7388 USDT |
| 2023-03-17 |
34.5249 USDT |
13,914.7705 |
32.9477 USDT |
32.4465 USDT |
36.3098 USDT |
35.8525 USDT |
| 2023-03-16 |
32.9399 USDT |
9,756.7193 |
32.9022 USDT |
32.3131 USDT |
33.6809 USDT |
32.9859 USDT |
| 2023-03-15 |
35.2502 USDT |
18,635.0734 |
36.0576 USDT |
32.1719 USDT |
37.6953 USDT |
33.2847 USDT |
| 2023-03-14 |
35.3241 USDT |
18,767.7273 |
33.5564 USDT |
32.8800 USDT |
37.4600 USDT |
36.1391 USDT |
| 2023-03-13 |
32.5877 USDT |
14,478.7036 |
32.4000 USDT |
31.0607 USDT |
33.9860 USDT |
33.8067 USDT |
| 2023-03-12 |
30.4231 USDT |
6,371.7526 |
29.9306 USDT |
29.4665 USDT |
31.8015 USDT |
31.6961 USDT |
| 2023-03-11 |
30.2358 USDT |
14,738.1359 |
32.1887 USDT |
29.1555 USDT |
32.5790 USDT |
29.8213 USDT |
| 2023-03-10 |
30.4642 USDT |
12,491.6588 |
31.7616 USDT |
28.7932 USDT |
31.8886 USDT |
31.7971 USDT |
| 2023-03-09 |
31.8041 USDT |
10,701.6404 |
31.7983 USDT |
30.8757 USDT |
32.5760 USDT |
31.2274 USDT |
| 2023-03-08 |
32.4735 USDT |
3,655.5044 |
33.1073 USDT |
31.5054 USDT |
33.4507 USDT |
32.1411 USDT |
| 2023-03-07 |
33.6454 USDT |
4,569.5666 |
34.6796 USDT |
32.8472 USDT |
35.0512 USDT |
33.3572 USDT |
| 2023-03-06 |
34.8481 USDT |
5,174.1245 |
34.5562 USDT |
33.9918 USDT |
35.3529 USDT |
34.6906 USDT |
| 2023-03-05 |
34.7130 USDT |
4,090.0836 |
34.2015 USDT |
33.6440 USDT |
35.2500 USDT |
34.9653 USDT |
| 2023-03-04 |
33.7615 USDT |
7,169.2366 |
34.0099 USDT |
32.6442 USDT |
34.5002 USDT |
34.2091 USDT |
| 2023-03-03 |
34.0865 USDT |
12,189.9670 |
36.4518 USDT |
32.7352 USDT |
36.4852 USDT |
33.9349 USDT |
| 2023-03-02 |
37.0405 USDT |
3,978.9885 |
38.2058 USDT |
36.1260 USDT |
38.3000 USDT |
36.2833 USDT |
| 2023-03-01 |
37.4218 USDT |
9,135.4844 |
36.1379 USDT |
35.8159 USDT |
38.3373 USDT |
37.4631 USDT |
| 2023-02-28 |
37.5442 USDT |
13,213.4625 |
39.0377 USDT |
36.2668 USDT |
39.1941 USDT |
36.4201 USDT |
| 2023-02-27 |
39.0174 USDT |
8,983.6090 |
39.0976 USDT |
38.0511 USDT |
40.2800 USDT |
38.3561 USDT |
| 2023-02-26 |
38.7890 USDT |
7,908.7284 |
38.0380 USDT |
37.8713 USDT |
39.3399 USDT |
39.1187 USDT |
| 2023-02-25 |
37.8606 USDT |
12,574.0661 |
38.3328 USDT |
36.5800 USDT |
38.6940 USDT |
38.0409 USDT |
| 2023-02-24 |
39.8200 USDT |
19,553.0512 |
41.5592 USDT |
37.6400 USDT |
42.0704 USDT |
38.2050 USDT |
| 2023-02-23 |
41.6786 USDT |
12,981.4372 |
41.3811 USDT |
40.6642 USDT |
42.8851 USDT |
41.1321 USDT |
| 2023-02-22 |
41.5359 USDT |
20,320.1259 |
43.8104 USDT |
40.2064 USDT |
43.9373 USDT |
40.6107 USDT |
| 2023-02-21 |
44.7792 USDT |
24,712.1276 |
45.2753 USDT |
40.2000 USDT |
47.1093 USDT |
43.4468 USDT |
| 2023-02-20 |
44.8567 USDT |
10,981.3364 |
45.5573 USDT |
43.8261 USDT |
45.7058 USDT |
44.7244 USDT |
| 2023-02-19 |
45.7574 USDT |
33,179.2213 |
43.0287 USDT |
42.7165 USDT |
49.4525 USDT |
45.6678 USDT |
| 2023-02-18 |
43.4424 USDT |
25,655.9677 |
42.9396 USDT |
42.4203 USDT |
44.5300 USDT |
42.8010 USDT |
| 2023-02-17 |
40.5684 USDT |
58,193.7285 |
37.0975 USDT |
35.3800 USDT |
44.4738 USDT |
43.3888 USDT |
| 2023-02-16 |
37.6054 USDT |
22,138.7822 |
36.9505 USDT |
35.7804 USDT |
39.7909 USDT |
39.2000 USDT |
| 2023-02-15 |
34.8956 USDT |
12,956.7641 |
33.7631 USDT |
33.3000 USDT |
39.9718 USDT |
36.4902 USDT |
| 2023-02-14 |
32.5901 USDT |
9,220.4679 |
32.3283 USDT |
31.8250 USDT |
33.5000 USDT |
33.5000 USDT |
| 2023-02-13 |
31.2220 USDT |
10,409.1476 |
31.9100 USDT |
30.0922 USDT |
32.2360 USDT |
31.9154 USDT |
| 2023-02-12 |
32.6462 USDT |
8,983.3324 |
32.6303 USDT |
31.2000 USDT |
33.2864 USDT |
31.7000 USDT |
| 2023-02-11 |
32.1124 USDT |
3,960.0752 |
31.6900 USDT |
31.4194 USDT |
32.6656 USDT |
32.1255 USDT |
| 2023-02-10 |
32.5485 USDT |
9,922.9676 |
33.2440 USDT |
31.7316 USDT |
33.3692 USDT |
32.3967 USDT |
| 2023-02-09 |
35.6506 USDT |
25,817.6599 |
37.2351 USDT |
32.9677 USDT |
37.8000 USDT |
33.7190 USDT |
| 2023-02-08 |
36.1435 USDT |
11,330.7145 |
37.2329 USDT |
34.2604 USDT |
37.5430 USDT |
35.2334 USDT |
| 2023-02-07 |
35.8630 USDT |
9,729.2437 |
35.1257 USDT |
35.0002 USDT |
36.8807 USDT |
36.8203 USDT |
| 2023-02-06 |
35.9897 USDT |
5,510.4768 |
35.9563 USDT |
35.3016 USDT |
36.4221 USDT |
36.1542 USDT |
| 2023-02-05 |
37.2887 USDT |
14,132.4793 |
38.0517 USDT |
35.6834 USDT |
38.6304 USDT |
35.7919 USDT |
| 2023-02-04 |
38.2361 USDT |
9,517.7749 |
38.1369 USDT |
37.4685 USDT |
38.7736 USDT |
38.5510 USDT |
| 2023-02-03 |
37.7194 USDT |
13,194.8440 |
36.8345 USDT |
36.5271 USDT |
38.5412 USDT |
37.8203 USDT |
| 2023-02-02 |
37.1727 USDT |
9,913.9803 |
36.5910 USDT |
36.4417 USDT |
38.2925 USDT |
37.8655 USDT |
| 2023-02-01 |
34.9442 USDT |
6,810.4636 |
35.3933 USDT |
33.7688 USDT |
35.7852 USDT |
35.3922 USDT |
| 2023-01-31 |
35.1439 USDT |
10,925.2459 |
34.1257 USDT |
33.9142 USDT |
35.8467 USDT |
35.5163 USDT |
| 2023-01-30 |
35.0616 USDT |
14,139.8307 |
37.2006 USDT |
33.0000 USDT |
37.6772 USDT |
33.8312 USDT |