Identifier on Kucoin: KSM-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-11 |
30.1379 USDT |
2,531.4280 |
29.7380 USDT |
29.6630 USDT |
30.6653 USDT |
30.2491 USDT |
| 2022-12-10 |
29.6675 USDT |
4,444.5081 |
29.2763 USDT |
29.2233 USDT |
29.9530 USDT |
29.6646 USDT |
| 2022-12-09 |
29.4528 USDT |
1,592.5096 |
29.8892 USDT |
29.0601 USDT |
29.9703 USDT |
29.0772 USDT |
| 2022-12-08 |
29.6522 USDT |
3,035.2876 |
29.3149 USDT |
29.1042 USDT |
30.5490 USDT |
29.4838 USDT |
| 2022-12-07 |
30.1008 USDT |
3,623.4608 |
30.5629 USDT |
29.3728 USDT |
31.0305 USDT |
29.6430 USDT |
| 2022-12-06 |
31.4163 USDT |
8,393.3608 |
31.0016 USDT |
30.6900 USDT |
31.8432 USDT |
30.9100 USDT |
| 2022-12-05 |
30.5009 USDT |
4,308.2864 |
29.4386 USDT |
29.4306 USDT |
31.2800 USDT |
30.4290 USDT |
| 2022-12-04 |
29.1445 USDT |
1,118.5416 |
29.3955 USDT |
28.5896 USDT |
29.6545 USDT |
29.1540 USDT |
| 2022-12-03 |
30.2238 USDT |
4,189.7211 |
30.7627 USDT |
29.8063 USDT |
30.8617 USDT |
29.9244 USDT |
| 2022-12-02 |
30.2541 USDT |
4,219.2399 |
29.9720 USDT |
29.2883 USDT |
31.0877 USDT |
30.7947 USDT |
| 2022-12-01 |
29.8799 USDT |
4,830.6233 |
29.8353 USDT |
29.2574 USDT |
30.8546 USDT |
30.0937 USDT |
| 2022-11-30 |
28.3193 USDT |
10,662.3976 |
26.8370 USDT |
26.8124 USDT |
29.7450 USDT |
29.4307 USDT |
| 2022-11-29 |
26.5152 USDT |
1,745.9574 |
25.5810 USDT |
25.3776 USDT |
27.1235 USDT |
26.5909 USDT |
| 2022-11-28 |
25.3864 USDT |
5,594.4394 |
25.8116 USDT |
24.8220 USDT |
26.0703 USDT |
25.4133 USDT |
| 2022-11-27 |
26.7785 USDT |
2,888.3537 |
26.6735 USDT |
26.2829 USDT |
27.2924 USDT |
26.5468 USDT |
| 2022-11-26 |
26.7048 USDT |
3,565.9514 |
26.2886 USDT |
26.2523 USDT |
27.0693 USDT |
26.6799 USDT |
| 2022-11-25 |
26.5487 USDT |
3,967.2816 |
26.4656 USDT |
25.8047 USDT |
26.9641 USDT |
26.5343 USDT |
| 2022-11-24 |
26.2277 USDT |
3,428.1298 |
26.3312 USDT |
25.7500 USDT |
26.8159 USDT |
26.4815 USDT |
| 2022-11-23 |
25.8896 USDT |
5,960.2738 |
25.6500 USDT |
25.2349 USDT |
26.4508 USDT |
26.1025 USDT |
| 2022-11-22 |
24.0518 USDT |
4,947.1887 |
24.2163 USDT |
23.3028 USDT |
25.0907 USDT |
24.9100 USDT |
| 2022-11-21 |
23.2646 USDT |
5,408.1781 |
23.4400 USDT |
22.6456 USDT |
24.2920 USDT |
23.7298 USDT |
| 2022-11-20 |
24.6982 USDT |
5,102.7720 |
24.6288 USDT |
24.2864 USDT |
25.5000 USDT |
24.6067 USDT |
| 2022-11-19 |
24.0574 USDT |
2,074.0996 |
23.9371 USDT |
23.5901 USDT |
24.6610 USDT |
24.6174 USDT |
| 2022-11-18 |
24.3964 USDT |
1,808.4157 |
24.2337 USDT |
23.7605 USDT |
24.9308 USDT |
23.8151 USDT |
| 2022-11-17 |
24.5565 USDT |
2,668.3412 |
24.7188 USDT |
24.0000 USDT |
25.0232 USDT |
24.2907 USDT |
| 2022-11-16 |
24.8939 USDT |
3,418.4701 |
25.0302 USDT |
24.2235 USDT |
25.5111 USDT |
24.7255 USDT |
| 2022-11-15 |
24.7888 USDT |
2,977.2108 |
24.3218 USDT |
23.9135 USDT |
25.8223 USDT |
25.1439 USDT |
| 2022-11-14 |
22.7372 USDT |
13,705.4364 |
23.1319 USDT |
21.2397 USDT |
24.0999 USDT |
23.9191 USDT |
| 2022-11-13 |
23.8713 USDT |
9,596.1044 |
24.1347 USDT |
22.8462 USDT |
25.7804 USDT |
23.0914 USDT |
| 2022-11-12 |
24.7559 USDT |
4,586.4357 |
26.2434 USDT |
24.1000 USDT |
26.2851 USDT |
24.4147 USDT |
| 2022-11-11 |
26.7415 USDT |
5,439.2853 |
28.1996 USDT |
25.0764 USDT |
28.5545 USDT |
25.3710 USDT |
| 2022-11-10 |
26.9983 USDT |
15,277.0275 |
24.5827 USDT |
24.1232 USDT |
29.0575 USDT |
28.4668 USDT |
| 2022-11-09 |
27.2593 USDT |
16,555.4228 |
30.0506 USDT |
24.7098 USDT |
30.2900 USDT |
25.3985 USDT |
| 2022-11-08 |
31.7052 USDT |
33,331.5337 |
35.6203 USDT |
25.9110 USDT |
36.1700 USDT |
28.9111 USDT |
| 2022-11-07 |
36.0150 USDT |
8,839.4105 |
36.1027 USDT |
34.5589 USDT |
36.8405 USDT |
36.6000 USDT |
| 2022-11-06 |
38.1188 USDT |
15,151.3782 |
38.7328 USDT |
37.1499 USDT |
39.0327 USDT |
38.1578 USDT |
| 2022-11-05 |
37.6744 USDT |
29,995.7168 |
36.3830 USDT |
36.1829 USDT |
39.7590 USDT |
38.8730 USDT |
| 2022-11-04 |
35.1853 USDT |
21,377.4068 |
33.6521 USDT |
33.4047 USDT |
36.3180 USDT |
36.3180 USDT |
| 2022-11-03 |
33.6927 USDT |
12,635.5393 |
32.5000 USDT |
32.4420 USDT |
34.2462 USDT |
33.4569 USDT |
| 2022-11-02 |
33.1112 USDT |
18,360.3755 |
33.9161 USDT |
31.8416 USDT |
34.2885 USDT |
32.3453 USDT |
| 2022-11-01 |
34.4785 USDT |
14,256.5590 |
34.9028 USDT |
33.7751 USDT |
35.3360 USDT |
33.9303 USDT |
| 2022-10-31 |
35.9144 USDT |
11,026.7565 |
36.5772 USDT |
35.1008 USDT |
37.1993 USDT |
35.2657 USDT |
| 2022-10-30 |
36.4995 USDT |
4,718.6515 |
35.9526 USDT |
35.6512 USDT |
37.2340 USDT |
36.4042 USDT |
| 2022-10-29 |
36.0819 USDT |
8,115.1545 |
35.3371 USDT |
35.2999 USDT |
36.6987 USDT |
35.8009 USDT |
| 2022-10-28 |
34.9451 USDT |
3,989.6640 |
34.8705 USDT |
34.2485 USDT |
35.6997 USDT |
35.4817 USDT |
| 2022-10-27 |
35.9967 USDT |
6,109.3779 |
35.9671 USDT |
34.7133 USDT |
37.2973 USDT |
34.9763 USDT |
| 2022-10-26 |
35.4143 USDT |
5,470.4045 |
34.9622 USDT |
34.7615 USDT |
35.9692 USDT |
35.5101 USDT |
| 2022-10-25 |
35.6650 USDT |
4,994.7862 |
34.1751 USDT |
34.1267 USDT |
36.4155 USDT |
35.6043 USDT |
| 2022-10-24 |
34.3243 USDT |
6,312.8343 |
34.8642 USDT |
33.3600 USDT |
35.0668 USDT |
34.0593 USDT |
| 2022-10-23 |
34.1817 USDT |
3,023.1928 |
34.5702 USDT |
33.5144 USDT |
34.9379 USDT |
34.1935 USDT |