Identifier on Kucoin: KSM-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-01-30 |
35.0616 USDT |
14,139.8307 |
37.2006 USDT |
33.0000 USDT |
37.6772 USDT |
33.8312 USDT |
| 2023-01-29 |
36.6544 USDT |
8,004.0148 |
36.1625 USDT |
35.6315 USDT |
37.0693 USDT |
36.8165 USDT |
| 2023-01-28 |
36.9773 USDT |
12,031.8378 |
36.5840 USDT |
35.8160 USDT |
37.7489 USDT |
36.4110 USDT |
| 2023-01-27 |
35.5037 USDT |
17,166.2125 |
34.5214 USDT |
33.6153 USDT |
36.8229 USDT |
36.5297 USDT |
| 2023-01-26 |
34.6470 USDT |
10,140.8750 |
34.8682 USDT |
33.6153 USDT |
35.4220 USDT |
34.3781 USDT |
| 2023-01-25 |
33.4847 USDT |
14,320.8641 |
33.1647 USDT |
32.1686 USDT |
34.8424 USDT |
34.8424 USDT |
| 2023-01-24 |
35.3316 USDT |
14,634.5103 |
35.7217 USDT |
32.5205 USDT |
36.2949 USDT |
33.2545 USDT |
| 2023-01-23 |
35.4088 USDT |
14,837.6689 |
34.7780 USDT |
34.6239 USDT |
36.0134 USDT |
35.4385 USDT |
| 2023-01-22 |
35.2749 USDT |
14,756.4897 |
34.3478 USDT |
34.2291 USDT |
36.3382 USDT |
34.5686 USDT |
| 2023-01-21 |
35.5485 USDT |
26,454.7639 |
36.1875 USDT |
34.2741 USDT |
37.1216 USDT |
34.5185 USDT |
| 2023-01-20 |
34.7458 USDT |
17,561.1954 |
33.5739 USDT |
33.0694 USDT |
36.3768 USDT |
36.0367 USDT |
| 2023-01-19 |
33.8602 USDT |
9,989.8117 |
34.2587 USDT |
32.9835 USDT |
35.0389 USDT |
34.0622 USDT |
| 2023-01-18 |
34.1583 USDT |
26,850.3750 |
34.3914 USDT |
31.5696 USDT |
35.5241 USDT |
33.7710 USDT |
| 2023-01-17 |
34.4899 USDT |
34,954.1182 |
32.1980 USDT |
31.6102 USDT |
36.9350 USDT |
34.6905 USDT |
| 2023-01-16 |
31.6453 USDT |
21,194.9931 |
31.2568 USDT |
30.3737 USDT |
32.5169 USDT |
31.7880 USDT |
| 2023-01-15 |
30.7629 USDT |
16,849.2146 |
31.2793 USDT |
29.7940 USDT |
31.4931 USDT |
31.3216 USDT |
| 2023-01-14 |
31.4446 USDT |
27,144.5519 |
29.0370 USDT |
28.9887 USDT |
33.8501 USDT |
31.0938 USDT |
| 2023-01-13 |
28.0744 USDT |
4,553.6759 |
28.4028 USDT |
27.5663 USDT |
28.5450 USDT |
28.4500 USDT |
| 2023-01-12 |
27.5087 USDT |
12,027.5883 |
27.2808 USDT |
26.7760 USDT |
28.5450 USDT |
28.2876 USDT |
| 2023-01-11 |
26.4497 USDT |
4,617.7540 |
26.6463 USDT |
26.0501 USDT |
26.7640 USDT |
26.3033 USDT |
| 2023-01-10 |
26.3733 USDT |
8,312.3330 |
26.0088 USDT |
25.4283 USDT |
26.8937 USDT |
26.4064 USDT |
| 2023-01-09 |
26.0127 USDT |
9,496.6819 |
25.3432 USDT |
25.2215 USDT |
26.6414 USDT |
25.7200 USDT |
| 2023-01-08 |
24.4206 USDT |
3,434.5065 |
24.3786 USDT |
23.9694 USDT |
24.8255 USDT |
24.7045 USDT |
| 2023-01-07 |
24.7197 USDT |
3,184.2991 |
25.0055 USDT |
24.2635 USDT |
25.2511 USDT |
24.4227 USDT |
| 2023-01-06 |
24.4665 USDT |
5,142.7327 |
24.7071 USDT |
23.9054 USDT |
25.1948 USDT |
24.9697 USDT |
| 2023-01-05 |
24.5489 USDT |
9,759.9484 |
24.3427 USDT |
24.0717 USDT |
24.9852 USDT |
24.8270 USDT |
| 2023-01-04 |
23.8912 USDT |
14,018.3839 |
23.1560 USDT |
23.1560 USDT |
24.7841 USDT |
24.7195 USDT |
| 2023-01-03 |
22.7222 USDT |
6,564.8345 |
22.6666 USDT |
22.3821 USDT |
23.1813 USDT |
22.7010 USDT |
| 2023-01-02 |
22.1875 USDT |
11,583.5889 |
22.4600 USDT |
21.5884 USDT |
22.9541 USDT |
22.8248 USDT |
| 2023-01-01 |
22.6458 USDT |
6,733.9150 |
23.0868 USDT |
22.1000 USDT |
23.2560 USDT |
22.4082 USDT |
| 2022-12-31 |
23.8223 USDT |
3,891.3510 |
24.5647 USDT |
23.1237 USDT |
24.6450 USDT |
23.1752 USDT |
| 2022-12-30 |
24.8273 USDT |
2,773.8020 |
25.6495 USDT |
24.3799 USDT |
25.6495 USDT |
24.5000 USDT |
| 2022-12-29 |
25.2909 USDT |
5,265.6435 |
24.7536 USDT |
24.5539 USDT |
25.7260 USDT |
25.2202 USDT |
| 2022-12-28 |
24.9635 USDT |
4,254.7338 |
25.4633 USDT |
24.3377 USDT |
25.6821 USDT |
25.2286 USDT |
| 2022-12-27 |
25.4870 USDT |
4,601.2845 |
25.6669 USDT |
24.8653 USDT |
26.0600 USDT |
25.0334 USDT |
| 2022-12-26 |
25.2375 USDT |
3,657.8028 |
25.0117 USDT |
24.8859 USDT |
25.5890 USDT |
25.4550 USDT |
| 2022-12-25 |
25.0415 USDT |
2,670.2814 |
24.9900 USDT |
24.5489 USDT |
25.4007 USDT |
24.8605 USDT |
| 2022-12-24 |
25.2176 USDT |
2,495.0585 |
25.3175 USDT |
25.0378 USDT |
25.3912 USDT |
25.0378 USDT |
| 2022-12-23 |
25.1231 USDT |
2,766.5761 |
24.9084 USDT |
24.7701 USDT |
25.3949 USDT |
25.2693 USDT |
| 2022-12-22 |
24.5471 USDT |
1,981.3275 |
24.4950 USDT |
24.2527 USDT |
24.8951 USDT |
24.3858 USDT |
| 2022-12-21 |
24.4372 USDT |
2,778.8559 |
24.7827 USDT |
24.0898 USDT |
24.7990 USDT |
24.4391 USDT |
| 2022-12-20 |
24.7542 USDT |
3,574.8353 |
24.2086 USDT |
24.0590 USDT |
25.1470 USDT |
24.6063 USDT |
| 2022-12-19 |
25.2955 USDT |
1,857.2423 |
25.3910 USDT |
24.7418 USDT |
25.8174 USDT |
25.1879 USDT |
| 2022-12-18 |
25.3334 USDT |
4,173.2297 |
25.5710 USDT |
24.8721 USDT |
25.7829 USDT |
25.4577 USDT |
| 2022-12-17 |
24.8516 USDT |
5,795.4106 |
24.5287 USDT |
23.9446 USDT |
25.6000 USDT |
25.4542 USDT |
| 2022-12-16 |
26.8819 USDT |
3,091.4876 |
27.3573 USDT |
26.0704 USDT |
27.7564 USDT |
26.3406 USDT |
| 2022-12-15 |
27.4215 USDT |
3,465.6440 |
27.5408 USDT |
26.8983 USDT |
27.7886 USDT |
27.3277 USDT |
| 2022-12-14 |
28.4741 USDT |
3,896.3583 |
28.8572 USDT |
27.4453 USDT |
29.0880 USDT |
27.9209 USDT |
| 2022-12-13 |
28.5184 USDT |
9,511.8388 |
28.8904 USDT |
27.6003 USDT |
29.1937 USDT |
28.6038 USDT |
| 2022-12-12 |
28.6896 USDT |
6,454.6572 |
29.5620 USDT |
28.1580 USDT |
29.6025 USDT |
28.7755 USDT |