Identifier on Kucoin: KSM-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-10-22 |
34.7667 USDT |
2,078.9597 |
35.0499 USDT |
34.3840 USDT |
35.2776 USDT |
34.5000 USDT |
| 2022-10-21 |
35.0531 USDT |
6,513.8294 |
35.9280 USDT |
34.3000 USDT |
36.0921 USDT |
35.0463 USDT |
| 2022-10-20 |
37.0193 USDT |
4,017.7366 |
37.0507 USDT |
35.5363 USDT |
38.1589 USDT |
35.9671 USDT |
| 2022-10-19 |
37.6670 USDT |
3,120.8798 |
37.6522 USDT |
36.9392 USDT |
38.2853 USDT |
37.8391 USDT |
| 2022-10-18 |
37.6940 USDT |
4,189.7443 |
38.1031 USDT |
37.1570 USDT |
38.4024 USDT |
37.5014 USDT |
| 2022-10-17 |
38.5466 USDT |
5,919.4935 |
38.6380 USDT |
37.5580 USDT |
40.0542 USDT |
37.9114 USDT |
| 2022-10-16 |
39.2705 USDT |
3,573.0513 |
38.8591 USDT |
38.3804 USDT |
39.7001 USDT |
38.8140 USDT |
| 2022-10-15 |
39.7042 USDT |
2,445.9418 |
39.9539 USDT |
39.0203 USDT |
40.3596 USDT |
40.2333 USDT |
| 2022-10-14 |
40.8572 USDT |
3,731.9787 |
40.6639 USDT |
39.4352 USDT |
42.3737 USDT |
39.6549 USDT |
| 2022-10-13 |
38.4751 USDT |
8,066.7604 |
40.0961 USDT |
36.2252 USDT |
41.2862 USDT |
41.0779 USDT |
| 2022-10-12 |
40.5253 USDT |
1,422.4061 |
40.9837 USDT |
39.7748 USDT |
41.3182 USDT |
40.2811 USDT |
| 2022-10-11 |
41.1066 USDT |
2,383.6190 |
41.8600 USDT |
40.3916 USDT |
41.8600 USDT |
40.8673 USDT |
| 2022-10-10 |
42.8841 USDT |
2,537.5608 |
43.6304 USDT |
42.2965 USDT |
44.2686 USDT |
42.8840 USDT |
| 2022-10-09 |
43.3621 USDT |
1,591.4987 |
42.5701 USDT |
42.4199 USDT |
44.0734 USDT |
43.8636 USDT |
| 2022-10-08 |
43.0792 USDT |
3,872.6850 |
42.3499 USDT |
42.3499 USDT |
43.9712 USDT |
42.7604 USDT |
| 2022-10-07 |
43.0648 USDT |
1,632.1571 |
42.5723 USDT |
42.2336 USDT |
43.5600 USDT |
42.4299 USDT |
| 2022-10-06 |
42.9972 USDT |
2,484.5134 |
43.3044 USDT |
42.0628 USDT |
44.0701 USDT |
42.3023 USDT |
| 2022-10-05 |
43.0129 USDT |
1,580.9050 |
44.0824 USDT |
42.0957 USDT |
44.0824 USDT |
43.0494 USDT |
| 2022-10-04 |
43.6548 USDT |
2,354.5142 |
42.6389 USDT |
42.2729 USDT |
44.4674 USDT |
43.9808 USDT |
| 2022-10-03 |
41.7442 USDT |
1,508.6906 |
40.5783 USDT |
40.1000 USDT |
42.6560 USDT |
42.3348 USDT |
| 2022-10-02 |
41.8554 USDT |
1,322.4753 |
42.0509 USDT |
40.9377 USDT |
42.5098 USDT |
41.9069 USDT |
| 2022-10-01 |
42.4212 USDT |
1,213.5477 |
42.1855 USDT |
41.6790 USDT |
42.8584 USDT |
42.0608 USDT |
| 2022-09-30 |
43.0107 USDT |
2,419.2390 |
43.0650 USDT |
42.3682 USDT |
43.7925 USDT |
42.5988 USDT |
| 2022-09-29 |
43.1730 USDT |
2,007.2004 |
44.0933 USDT |
42.1045 USDT |
44.4793 USDT |
42.8654 USDT |
| 2022-09-28 |
42.5417 USDT |
3,217.8019 |
42.5002 USDT |
40.5211 USDT |
44.7824 USDT |
44.4691 USDT |
| 2022-09-27 |
44.5122 USDT |
20,503.8382 |
42.1353 USDT |
42.0610 USDT |
45.3767 USDT |
42.3869 USDT |
| 2022-09-26 |
41.5583 USDT |
3,733.8432 |
40.3818 USDT |
39.8650 USDT |
42.5220 USDT |
41.7500 USDT |
| 2022-09-25 |
41.3026 USDT |
1,334.1606 |
41.0222 USDT |
40.6163 USDT |
41.9369 USDT |
41.3000 USDT |
| 2022-09-24 |
42.0978 USDT |
3,408.8250 |
42.2276 USDT |
40.8338 USDT |
42.6560 USDT |
41.0325 USDT |
| 2022-09-23 |
41.3341 USDT |
5,843.4260 |
41.7640 USDT |
39.6600 USDT |
42.6170 USDT |
42.3402 USDT |
| 2022-09-22 |
41.3841 USDT |
2,663.7229 |
40.1052 USDT |
40.0675 USDT |
42.6940 USDT |
41.8600 USDT |
| 2022-09-21 |
41.4482 USDT |
9,320.0502 |
39.8453 USDT |
39.3805 USDT |
44.0000 USDT |
39.7599 USDT |
| 2022-09-20 |
40.2424 USDT |
2,483.9499 |
40.1940 USDT |
39.1860 USDT |
41.0832 USDT |
40.1279 USDT |
| 2022-09-19 |
38.8428 USDT |
7,116.8131 |
39.6081 USDT |
37.6780 USDT |
40.2836 USDT |
39.8814 USDT |
| 2022-09-18 |
41.8036 USDT |
5,562.3403 |
44.7519 USDT |
38.3761 USDT |
44.8001 USDT |
40.0779 USDT |
| 2022-09-17 |
44.1862 USDT |
3,179.5115 |
43.9762 USDT |
43.6960 USDT |
44.9084 USDT |
44.3253 USDT |
| 2022-09-16 |
43.6401 USDT |
2,752.5558 |
44.4839 USDT |
42.6180 USDT |
44.7310 USDT |
43.2013 USDT |
| 2022-09-15 |
46.1684 USDT |
3,245.1268 |
47.4848 USDT |
44.6814 USDT |
47.8155 USDT |
45.5840 USDT |
| 2022-09-14 |
47.1025 USDT |
3,153.4697 |
46.2780 USDT |
46.1499 USDT |
47.5909 USDT |
47.3692 USDT |
| 2022-09-13 |
49.4284 USDT |
5,910.8773 |
52.2527 USDT |
46.6076 USDT |
52.2630 USDT |
47.4721 USDT |
| 2022-09-12 |
53.2047 USDT |
5,087.2362 |
51.8958 USDT |
50.9210 USDT |
54.4480 USDT |
52.1972 USDT |
| 2022-09-11 |
52.4578 USDT |
3,828.1033 |
52.3260 USDT |
51.1625 USDT |
53.5800 USDT |
52.2558 USDT |
| 2022-09-10 |
52.1631 USDT |
1,686.5166 |
52.6700 USDT |
51.5106 USDT |
53.3243 USDT |
51.8160 USDT |
| 2022-09-09 |
52.0123 USDT |
3,783.7723 |
50.2035 USDT |
49.9703 USDT |
54.3206 USDT |
52.3883 USDT |
| 2022-09-08 |
48.8874 USDT |
3,988.9722 |
48.3177 USDT |
48.0304 USDT |
49.8700 USDT |
49.2921 USDT |
| 2022-09-07 |
46.4349 USDT |
4,095.7504 |
45.4991 USDT |
45.0099 USDT |
48.0800 USDT |
47.7947 USDT |
| 2022-09-06 |
49.5359 USDT |
10,312.7741 |
51.4797 USDT |
45.5970 USDT |
52.5897 USDT |
45.9042 USDT |