Identifier on Kucoin: KSM-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-09-05 |
49.6356 USDT |
3,308.8508 |
50.5663 USDT |
48.6271 USDT |
51.0428 USDT |
49.5310 USDT |
| 2022-09-04 |
50.0325 USDT |
3,163.6157 |
48.8090 USDT |
48.8090 USDT |
50.7824 USDT |
50.6226 USDT |
| 2022-09-03 |
48.4292 USDT |
4,428.1687 |
47.7931 USDT |
47.3952 USDT |
49.6154 USDT |
48.6976 USDT |
| 2022-09-02 |
47.8717 USDT |
4,652.0383 |
47.4405 USDT |
46.6605 USDT |
49.1601 USDT |
47.6828 USDT |
| 2022-09-01 |
46.6183 USDT |
5,106.5664 |
47.4201 USDT |
45.4754 USDT |
47.8500 USDT |
46.6849 USDT |
| 2022-08-31 |
48.5629 USDT |
3,066.6340 |
47.5450 USDT |
47.4684 USDT |
49.7226 USDT |
48.0086 USDT |
| 2022-08-30 |
48.8972 USDT |
6,072.2888 |
50.1079 USDT |
46.6076 USDT |
50.4762 USDT |
47.7746 USDT |
| 2022-08-29 |
47.1200 USDT |
5,151.8463 |
45.4280 USDT |
45.1142 USDT |
49.0000 USDT |
48.9154 USDT |
| 2022-08-28 |
46.2626 USDT |
3,483.7020 |
45.7704 USDT |
45.2743 USDT |
47.4698 USDT |
46.8951 USDT |
| 2022-08-27 |
45.0629 USDT |
5,077.6023 |
44.4253 USDT |
43.8270 USDT |
46.1738 USDT |
45.9390 USDT |
| 2022-08-26 |
47.8058 USDT |
7,578.5582 |
48.4220 USDT |
45.4007 USDT |
49.2650 USDT |
45.4670 USDT |
| 2022-08-25 |
49.5191 USDT |
4,426.3280 |
48.9073 USDT |
48.4630 USDT |
50.6792 USDT |
48.6429 USDT |
| 2022-08-24 |
49.1087 USDT |
4,620.4012 |
49.6803 USDT |
48.1596 USDT |
50.3002 USDT |
49.9431 USDT |
| 2022-08-23 |
49.9747 USDT |
2,173.1791 |
50.7303 USDT |
48.2501 USDT |
50.9752 USDT |
49.7834 USDT |
| 2022-08-22 |
48.3355 USDT |
4,165.7658 |
50.7347 USDT |
46.6207 USDT |
50.7484 USDT |
48.6863 USDT |
| 2022-08-21 |
49.4186 USDT |
3,022.4314 |
48.5522 USDT |
47.9414 USDT |
50.7703 USDT |
50.7571 USDT |
| 2022-08-20 |
48.6429 USDT |
5,767.1125 |
48.5018 USDT |
46.8584 USDT |
49.8599 USDT |
47.8640 USDT |
| 2022-08-19 |
49.0307 USDT |
11,200.9392 |
51.6390 USDT |
46.2392 USDT |
52.0610 USDT |
49.5180 USDT |
| 2022-08-18 |
55.0710 USDT |
4,416.7314 |
54.8060 USDT |
53.9723 USDT |
55.8587 USDT |
55.2506 USDT |
| 2022-08-17 |
56.2038 USDT |
6,042.8338 |
56.0728 USDT |
54.2000 USDT |
58.3949 USDT |
55.1600 USDT |
| 2022-08-16 |
57.1542 USDT |
7,271.0085 |
57.6927 USDT |
55.9177 USDT |
58.3282 USDT |
56.3291 USDT |
| 2022-08-15 |
58.8737 USDT |
7,784.3358 |
58.7109 USDT |
56.9187 USDT |
60.5338 USDT |
58.3171 USDT |
| 2022-08-14 |
61.0548 USDT |
15,117.8212 |
61.1070 USDT |
57.5000 USDT |
63.6677 USDT |
58.8239 USDT |
| 2022-08-13 |
61.2061 USDT |
6,734.4033 |
61.0685 USDT |
60.3635 USDT |
62.2815 USDT |
61.1698 USDT |
| 2022-08-12 |
60.3675 USDT |
7,879.1218 |
60.7495 USDT |
59.0043 USDT |
61.3536 USDT |
60.6461 USDT |
| 2022-08-11 |
62.9950 USDT |
8,662.4929 |
62.9987 USDT |
61.0762 USDT |
64.3319 USDT |
61.0983 USDT |
| 2022-08-10 |
60.8449 USDT |
12,923.1222 |
60.1401 USDT |
57.6521 USDT |
64.3396 USDT |
63.2868 USDT |
| 2022-08-09 |
62.6875 USDT |
17,733.6270 |
64.7322 USDT |
59.0994 USDT |
65.6860 USDT |
59.6604 USDT |
| 2022-08-08 |
66.1406 USDT |
23,499.9199 |
65.7361 USDT |
64.2919 USDT |
67.9470 USDT |
65.6829 USDT |
| 2022-08-07 |
66.5977 USDT |
5,119.2355 |
66.4213 USDT |
64.9919 USDT |
68.1954 USDT |
67.1093 USDT |
| 2022-08-06 |
66.0459 USDT |
7,873.8265 |
63.4361 USDT |
63.0499 USDT |
68.6704 USDT |
66.9473 USDT |
| 2022-08-05 |
62.7738 USDT |
3,963.3804 |
60.9377 USDT |
60.4640 USDT |
63.8902 USDT |
62.1212 USDT |
| 2022-08-04 |
61.5819 USDT |
2,986.8243 |
61.3686 USDT |
60.3071 USDT |
62.9534 USDT |
60.6105 USDT |
| 2022-08-03 |
61.8206 USDT |
7,656.9552 |
60.8799 USDT |
59.0395 USDT |
63.9000 USDT |
61.3600 USDT |
| 2022-08-02 |
61.0854 USDT |
16,157.2985 |
63.9060 USDT |
59.6204 USDT |
64.7169 USDT |
61.4706 USDT |
| 2022-08-01 |
66.1789 USDT |
7,397.8990 |
63.6652 USDT |
63.4000 USDT |
69.2863 USDT |
65.3226 USDT |
| 2022-07-31 |
65.1626 USDT |
6,884.4399 |
63.0950 USDT |
62.0796 USDT |
68.2909 USDT |
66.0108 USDT |
| 2022-07-30 |
65.3521 USDT |
9,940.8359 |
63.9261 USDT |
63.1168 USDT |
66.7642 USDT |
65.9927 USDT |
| 2022-07-29 |
64.2837 USDT |
9,006.6727 |
65.3482 USDT |
61.9346 USDT |
67.4667 USDT |
63.9760 USDT |
| 2022-07-28 |
63.5379 USDT |
14,088.2992 |
62.3137 USDT |
60.7500 USDT |
68.8803 USDT |
65.2440 USDT |
| 2022-07-27 |
56.9476 USDT |
4,825.1692 |
57.9889 USDT |
56.0904 USDT |
58.2180 USDT |
56.8058 USDT |
| 2022-07-26 |
56.7703 USDT |
5,660.4068 |
58.4053 USDT |
55.4240 USDT |
58.4780 USDT |
56.4221 USDT |
| 2022-07-25 |
62.0753 USDT |
7,065.9237 |
64.7133 USDT |
58.9767 USDT |
65.2233 USDT |
59.7361 USDT |
| 2022-07-24 |
66.5137 USDT |
5,916.8451 |
67.2783 USDT |
64.5296 USDT |
68.0000 USDT |
65.0611 USDT |
| 2022-07-23 |
66.0950 USDT |
10,677.3075 |
66.6771 USDT |
63.5776 USDT |
69.7490 USDT |
66.5795 USDT |
| 2022-07-22 |
67.2583 USDT |
20,738.6258 |
61.2825 USDT |
60.8450 USDT |
73.2324 USDT |
66.6952 USDT |
| 2022-07-21 |
59.6166 USDT |
4,815.6400 |
59.8330 USDT |
57.5640 USDT |
61.4670 USDT |
61.0274 USDT |
| 2022-07-20 |
62.4470 USDT |
7,887.1934 |
63.0091 USDT |
58.3833 USDT |
65.7600 USDT |
59.6690 USDT |
| 2022-07-19 |
63.0493 USDT |
7,047.2365 |
63.7408 USDT |
61.4239 USDT |
65.5545 USDT |
64.1866 USDT |
| 2022-07-18 |
60.1250 USDT |
8,179.4811 |
54.4801 USDT |
54.4734 USDT |
63.9535 USDT |
62.0000 USDT |