Identifier on Kucoin: KSM-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-07-17 |
55.8715 USDT |
4,686.5437 |
56.5362 USDT |
54.2343 USDT |
57.7990 USDT |
55.0792 USDT |
| 2022-07-16 |
54.6307 USDT |
5,342.9370 |
54.4423 USDT |
52.7035 USDT |
56.8792 USDT |
55.7804 USDT |
| 2022-07-15 |
53.7739 USDT |
6,371.6244 |
51.5760 USDT |
51.1149 USDT |
55.7308 USDT |
54.7795 USDT |
| 2022-07-14 |
49.5503 USDT |
4,655.4869 |
49.2082 USDT |
47.3682 USDT |
51.0480 USDT |
50.6378 USDT |
| 2022-07-13 |
47.0993 USDT |
2,685.6266 |
46.7464 USDT |
45.3433 USDT |
49.2140 USDT |
48.4346 USDT |
| 2022-07-12 |
47.2541 USDT |
3,289.0085 |
46.6141 USDT |
46.1780 USDT |
48.6565 USDT |
47.6164 USDT |
| 2022-07-11 |
48.8432 USDT |
2,246.9161 |
49.9852 USDT |
48.1901 USDT |
49.9852 USDT |
48.6976 USDT |
| 2022-07-10 |
51.3405 USDT |
2,035.6418 |
53.0810 USDT |
50.0000 USDT |
53.2279 USDT |
50.6255 USDT |
| 2022-07-09 |
53.1703 USDT |
2,296.4943 |
51.7826 USDT |
51.7826 USDT |
53.8208 USDT |
53.6479 USDT |
| 2022-07-08 |
52.5773 USDT |
3,539.5416 |
52.7121 USDT |
50.8800 USDT |
53.9547 USDT |
52.0982 USDT |
| 2022-07-07 |
52.1631 USDT |
3,702.4640 |
51.3350 USDT |
51.0167 USDT |
53.1442 USDT |
52.1344 USDT |
| 2022-07-06 |
50.5695 USDT |
7,613.0005 |
50.3290 USDT |
49.3403 USDT |
52.1324 USDT |
51.2962 USDT |
| 2022-07-05 |
50.5708 USDT |
4,838.7699 |
51.5411 USDT |
48.8280 USDT |
52.1578 USDT |
50.4875 USDT |
| 2022-07-04 |
50.0589 USDT |
3,318.1968 |
49.5819 USDT |
48.3707 USDT |
51.7826 USDT |
51.3600 USDT |
| 2022-07-03 |
48.3134 USDT |
2,904.1402 |
48.8950 USDT |
47.3250 USDT |
49.2140 USDT |
48.5563 USDT |
| 2022-07-02 |
48.2846 USDT |
4,328.3506 |
48.5240 USDT |
47.4190 USDT |
49.6153 USDT |
49.2161 USDT |
| 2022-07-01 |
48.2423 USDT |
7,011.7936 |
48.3148 USDT |
46.1615 USDT |
49.8380 USDT |
49.2919 USDT |
| 2022-06-30 |
46.7113 USDT |
5,168.2948 |
49.0119 USDT |
44.8437 USDT |
49.2933 USDT |
46.9888 USDT |
| 2022-06-29 |
49.5709 USDT |
4,853.2883 |
50.1930 USDT |
48.1177 USDT |
51.0198 USDT |
49.2193 USDT |
| 2022-06-28 |
52.2784 USDT |
10,216.7185 |
52.9880 USDT |
50.1688 USDT |
54.9856 USDT |
51.5938 USDT |
| 2022-06-27 |
53.6219 USDT |
6,569.7995 |
52.4366 USDT |
52.2500 USDT |
55.7912 USDT |
53.2294 USDT |
| 2022-06-26 |
56.3791 USDT |
4,429.8679 |
57.2523 USDT |
53.0900 USDT |
58.6865 USDT |
53.1578 USDT |
| 2022-06-25 |
56.1459 USDT |
5,903.0370 |
57.3658 USDT |
54.1343 USDT |
58.3637 USDT |
55.9867 USDT |
| 2022-06-24 |
56.4107 USDT |
10,134.2357 |
54.1931 USDT |
54.0176 USDT |
58.2924 USDT |
57.5081 USDT |
| 2022-06-23 |
53.5670 USDT |
3,014.7778 |
51.8430 USDT |
51.7732 USDT |
54.4900 USDT |
52.8215 USDT |
| 2022-06-22 |
52.7314 USDT |
10,569.5070 |
53.6020 USDT |
51.1780 USDT |
54.9458 USDT |
52.0725 USDT |
| 2022-06-21 |
55.2777 USDT |
6,576.1606 |
53.3056 USDT |
52.2346 USDT |
57.5081 USDT |
53.5803 USDT |
| 2022-06-20 |
52.2791 USDT |
8,952.6040 |
50.9111 USDT |
48.8092 USDT |
54.2980 USDT |
52.7048 USDT |
| 2022-06-19 |
49.2050 USDT |
10,223.6148 |
48.5806 USDT |
46.1072 USDT |
52.1905 USDT |
50.3055 USDT |
| 2022-06-18 |
46.8227 USDT |
10,553.0801 |
49.0340 USDT |
44.1655 USDT |
49.7273 USDT |
48.5304 USDT |
| 2022-06-17 |
49.6140 USDT |
7,338.6136 |
49.1290 USDT |
48.5423 USDT |
51.0548 USDT |
49.2902 USDT |
| 2022-06-16 |
52.8170 USDT |
13,746.3366 |
58.2309 USDT |
48.1401 USDT |
58.6500 USDT |
49.2922 USDT |
| 2022-06-15 |
50.9246 USDT |
27,311.0822 |
51.2000 USDT |
47.1793 USDT |
56.8873 USDT |
55.7536 USDT |
| 2022-06-14 |
47.9739 USDT |
16,331.1050 |
46.2199 USDT |
43.2199 USDT |
51.2658 USDT |
49.7590 USDT |
| 2022-06-13 |
46.2332 USDT |
25,689.5166 |
50.8727 USDT |
43.0331 USDT |
51.8570 USDT |
47.6208 USDT |
| 2022-06-12 |
53.1724 USDT |
12,689.1853 |
57.1150 USDT |
50.6090 USDT |
57.5535 USDT |
52.8145 USDT |
| 2022-06-11 |
58.2610 USDT |
11,740.5977 |
58.5332 USDT |
55.3797 USDT |
60.5652 USDT |
57.7852 USDT |
| 2022-06-10 |
61.8839 USDT |
12,230.1397 |
66.4085 USDT |
58.0000 USDT |
67.5784 USDT |
58.5900 USDT |
| 2022-06-09 |
67.0706 USDT |
7,864.8738 |
66.4000 USDT |
65.5011 USDT |
68.5730 USDT |
67.9254 USDT |
| 2022-06-08 |
66.8680 USDT |
11,271.6515 |
67.2470 USDT |
65.0625 USDT |
69.1852 USDT |
66.7335 USDT |
| 2022-06-07 |
67.6915 USDT |
12,102.0147 |
70.2030 USDT |
65.6000 USDT |
70.2062 USDT |
69.2685 USDT |
| 2022-06-06 |
70.3248 USDT |
15,398.9165 |
67.9120 USDT |
67.5920 USDT |
73.1840 USDT |
69.9293 USDT |
| 2022-06-05 |
68.2303 USDT |
8,421.2723 |
68.7540 USDT |
67.0276 USDT |
69.2627 USDT |
68.5141 USDT |
| 2022-06-04 |
68.5614 USDT |
7,986.6733 |
68.2116 USDT |
66.6251 USDT |
70.2836 USDT |
69.6221 USDT |
| 2022-06-03 |
69.7188 USDT |
11,231.9531 |
73.3661 USDT |
67.5128 USDT |
73.4552 USDT |
68.2769 USDT |
| 2022-06-02 |
72.3125 USDT |
10,972.5916 |
72.6964 USDT |
70.3880 USDT |
74.2139 USDT |
72.4912 USDT |
| 2022-06-01 |
78.1553 USDT |
41,477.1782 |
79.5600 USDT |
70.0000 USDT |
87.6815 USDT |
73.3093 USDT |
| 2022-05-31 |
79.3284 USDT |
18,859.9249 |
77.9546 USDT |
73.3670 USDT |
82.6664 USDT |
79.6507 USDT |