Identifier on Kucoin: KSM-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-05 |
15.4376 USDT |
1,071.8300 |
15.0400 USDT |
15.0100 USDT |
15.8700 USDT |
15.6700 USDT |
| 2024-11-04 |
15.3254 USDT |
1,917.6700 |
15.4300 USDT |
14.7600 USDT |
15.7100 USDT |
14.8200 USDT |
| 2024-11-03 |
15.5865 USDT |
4,004.2000 |
16.0400 USDT |
15.1000 USDT |
16.2400 USDT |
15.5800 USDT |
| 2024-11-02 |
16.0216 USDT |
2,248.4900 |
16.4500 USDT |
15.7800 USDT |
16.6100 USDT |
16.1000 USDT |
| 2024-11-01 |
16.4832 USDT |
1,671.2400 |
16.6000 USDT |
16.1500 USDT |
16.9000 USDT |
16.3900 USDT |
| 2024-10-31 |
16.9543 USDT |
1,893.4700 |
17.5000 USDT |
16.5500 USDT |
17.5800 USDT |
16.5800 USDT |
| 2024-10-30 |
17.5431 USDT |
3,895.6500 |
17.7400 USDT |
17.2500 USDT |
17.8700 USDT |
17.5100 USDT |
| 2024-10-29 |
17.6823 USDT |
4,759.7100 |
17.3800 USDT |
17.3500 USDT |
17.9300 USDT |
17.8800 USDT |
| 2024-10-28 |
17.1063 USDT |
1,388.8000 |
17.4100 USDT |
16.7100 USDT |
17.4100 USDT |
17.2800 USDT |
| 2024-10-27 |
17.0538 USDT |
1,058.3900 |
16.9400 USDT |
16.7400 USDT |
17.4800 USDT |
17.4800 USDT |
| 2024-10-26 |
16.8233 USDT |
2,493.7700 |
16.5700 USDT |
16.1800 USDT |
17.3500 USDT |
16.9500 USDT |
| 2024-10-25 |
18.0343 USDT |
1,613.6500 |
18.4300 USDT |
17.4000 USDT |
18.4400 USDT |
17.4900 USDT |
| 2024-10-24 |
18.2189 USDT |
1,106.4100 |
18.1300 USDT |
17.7800 USDT |
18.5000 USDT |
18.5000 USDT |
| 2024-10-23 |
18.0589 USDT |
4,647.3500 |
18.7200 USDT |
17.4800 USDT |
18.7200 USDT |
18.1000 USDT |
| 2024-10-22 |
18.7645 USDT |
2,134.2900 |
19.0400 USDT |
18.4500 USDT |
19.2600 USDT |
18.7700 USDT |
| 2024-10-21 |
19.3014 USDT |
2,697.7800 |
19.5600 USDT |
18.8300 USDT |
19.9100 USDT |
19.1000 USDT |
| 2024-10-20 |
19.2435 USDT |
2,315.8600 |
18.4200 USDT |
18.2400 USDT |
19.6600 USDT |
19.5900 USDT |
| 2024-10-19 |
18.5525 USDT |
1,009.4700 |
18.4600 USDT |
18.2200 USDT |
18.7200 USDT |
18.3900 USDT |
| 2024-10-18 |
18.0053 USDT |
2,246.6900 |
17.6000 USDT |
17.5900 USDT |
18.2200 USDT |
18.1500 USDT |
| 2024-10-17 |
17.7756 USDT |
21,350.2800 |
18.1100 USDT |
17.1300 USDT |
18.2700 USDT |
17.6100 USDT |
| 2024-10-16 |
18.1191 USDT |
3,166.3400 |
18.5100 USDT |
17.8500 USDT |
18.5700 USDT |
18.1500 USDT |
| 2024-10-15 |
18.6915 USDT |
29,669.3700 |
19.0200 USDT |
17.8600 USDT |
19.1400 USDT |
18.1000 USDT |
| 2024-10-14 |
18.9658 USDT |
20,446.0600 |
18.3400 USDT |
18.0500 USDT |
19.2800 USDT |
19.0100 USDT |
| 2024-10-13 |
18.0832 USDT |
1,441.9400 |
18.3900 USDT |
17.7200 USDT |
18.5200 USDT |
17.9700 USDT |
| 2024-10-12 |
18.4467 USDT |
1,563.1000 |
18.4500 USDT |
18.2200 USDT |
18.7100 USDT |
18.3300 USDT |
| 2024-10-11 |
18.1000 USDT |
1,574.4300 |
17.4900 USDT |
17.4900 USDT |
18.4400 USDT |
18.4400 USDT |
| 2024-10-10 |
17.5379 USDT |
2,156.3300 |
17.5700 USDT |
17.1400 USDT |
17.8200 USDT |
17.1700 USDT |
| 2024-10-09 |
17.6741 USDT |
2,963.6300 |
17.9800 USDT |
17.3100 USDT |
18.1600 USDT |
17.5600 USDT |
| 2024-10-08 |
18.1109 USDT |
1,001.3900 |
18.3000 USDT |
17.5000 USDT |
18.4900 USDT |
18.0100 USDT |
| 2024-10-07 |
18.7113 USDT |
24,688.2250 |
18.9100 USDT |
18.2300 USDT |
19.2200 USDT |
18.4300 USDT |
| 2024-10-06 |
18.5675 USDT |
907.9700 |
18.3100 USDT |
18.0300 USDT |
18.8600 USDT |
18.6600 USDT |
| 2024-10-05 |
18.2050 USDT |
1,626.4500 |
18.4000 USDT |
17.9700 USDT |
18.5700 USDT |
17.9800 USDT |
| 2024-10-04 |
18.0418 USDT |
1,464.2800 |
17.9300 USDT |
17.7900 USDT |
18.4100 USDT |
18.3600 USDT |
| 2024-10-03 |
17.6979 USDT |
2,011.7900 |
18.1500 USDT |
17.2800 USDT |
18.4300 USDT |
17.7700 USDT |
| 2024-10-02 |
18.2802 USDT |
1,756.2600 |
18.5300 USDT |
17.5600 USDT |
19.1100 USDT |
18.1200 USDT |
| 2024-10-01 |
19.2542 USDT |
5,067.0500 |
20.0600 USDT |
18.0000 USDT |
20.6900 USDT |
18.6000 USDT |
| 2024-09-30 |
20.8731 USDT |
3,310.3600 |
21.8300 USDT |
19.8500 USDT |
21.8300 USDT |
20.0400 USDT |
| 2024-09-29 |
21.6152 USDT |
1,108.4700 |
21.9200 USDT |
21.0500 USDT |
22.1600 USDT |
21.9400 USDT |
| 2024-09-28 |
22.0741 USDT |
1,860.3500 |
22.5000 USDT |
21.4700 USDT |
22.8100 USDT |
21.8700 USDT |
| 2024-09-27 |
22.2399 USDT |
5,030.3300 |
22.1800 USDT |
22.0100 USDT |
22.7500 USDT |
22.4300 USDT |
| 2024-09-26 |
22.2428 USDT |
1,233.4200 |
21.6400 USDT |
21.3300 USDT |
22.7000 USDT |
22.1000 USDT |
| 2024-09-25 |
21.8017 USDT |
1,671.9500 |
21.3500 USDT |
21.2400 USDT |
22.4200 USDT |
21.7200 USDT |
| 2024-09-24 |
20.9444 USDT |
1,335.8800 |
20.9700 USDT |
20.4900 USDT |
21.3500 USDT |
21.3400 USDT |
| 2024-09-23 |
20.9089 USDT |
1,385.4700 |
20.5000 USDT |
20.0900 USDT |
21.3100 USDT |
20.8900 USDT |
| 2024-09-22 |
20.7757 USDT |
550.2200 |
21.2300 USDT |
20.3300 USDT |
21.2300 USDT |
20.6200 USDT |
| 2024-09-21 |
20.7300 USDT |
607.5700 |
20.7600 USDT |
20.2800 USDT |
21.1300 USDT |
21.0600 USDT |
| 2024-09-20 |
20.8703 USDT |
1,338.9000 |
20.8400 USDT |
20.4800 USDT |
21.3200 USDT |
20.7700 USDT |
| 2024-09-19 |
20.8948 USDT |
2,484.3100 |
20.7900 USDT |
20.7000 USDT |
21.2500 USDT |
20.7200 USDT |
| 2024-09-18 |
20.1600 USDT |
2,210.9200 |
20.1400 USDT |
19.5500 USDT |
20.4800 USDT |
20.4800 USDT |
| 2024-09-17 |
19.9599 USDT |
1,974.1700 |
19.6900 USDT |
19.4000 USDT |
20.3800 USDT |
20.0500 USDT |