Identifier on Kucoin: KSM-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-28 |
67.3874 USDT |
6,248.7391 |
66.5610 USDT |
65.1779 USDT |
69.0811 USDT |
67.5074 USDT |
| 2022-05-27 |
68.1871 USDT |
10,951.0599 |
69.6590 USDT |
64.7152 USDT |
71.3690 USDT |
66.0134 USDT |
| 2022-05-26 |
74.4714 USDT |
8,175.7693 |
79.3156 USDT |
69.1400 USDT |
81.0164 USDT |
72.3828 USDT |
| 2022-05-25 |
81.8705 USDT |
10,087.5185 |
81.7698 USDT |
79.0662 USDT |
86.4200 USDT |
79.7120 USDT |
| 2022-05-24 |
80.1868 USDT |
7,637.8424 |
82.4100 USDT |
75.0000 USDT |
86.1983 USDT |
80.8321 USDT |
| 2022-05-23 |
84.9241 USDT |
16,007.7980 |
80.1670 USDT |
78.3100 USDT |
89.0912 USDT |
83.6774 USDT |
| 2022-05-22 |
80.3234 USDT |
4,286.7969 |
79.9540 USDT |
78.1160 USDT |
82.1538 USDT |
79.4942 USDT |
| 2022-05-21 |
77.1312 USDT |
6,877.9334 |
75.2520 USDT |
73.1611 USDT |
80.3924 USDT |
79.1851 USDT |
| 2022-05-20 |
77.4995 USDT |
7,157.5436 |
80.4030 USDT |
73.1914 USDT |
81.5679 USDT |
75.5488 USDT |
| 2022-05-19 |
76.9376 USDT |
13,854.4069 |
76.1840 USDT |
71.0400 USDT |
82.6311 USDT |
78.2219 USDT |
| 2022-05-18 |
77.1930 USDT |
15,824.4544 |
81.9229 USDT |
71.7030 USDT |
83.7055 USDT |
75.6000 USDT |
| 2022-05-17 |
80.6083 USDT |
19,461.1288 |
73.4536 USDT |
72.8620 USDT |
87.4500 USDT |
80.5600 USDT |
| 2022-05-16 |
76.2286 USDT |
37,369.3290 |
80.5233 USDT |
68.4523 USDT |
85.4301 USDT |
72.8883 USDT |
| 2022-05-15 |
72.6733 USDT |
6,737.3728 |
74.2690 USDT |
68.3761 USDT |
76.5660 USDT |
71.0435 USDT |
| 2022-05-14 |
71.9853 USDT |
10,197.1485 |
73.8707 USDT |
66.1643 USDT |
78.4060 USDT |
76.3740 USDT |
| 2022-05-13 |
77.9487 USDT |
9,545.3142 |
69.0810 USDT |
67.3391 USDT |
83.6880 USDT |
78.7599 USDT |
| 2022-05-12 |
69.2767 USDT |
17,618.4184 |
73.4821 USDT |
62.0000 USDT |
77.0000 USDT |
71.0042 USDT |
| 2022-05-11 |
81.1536 USDT |
29,176.1316 |
93.0162 USDT |
71.3541 USDT |
95.7098 USDT |
74.4803 USDT |
| 2022-05-10 |
97.9478 USDT |
10,973.1762 |
94.1721 USDT |
90.9503 USDT |
104.6477 USDT |
96.8769 USDT |
| 2022-05-09 |
103.1100 USDT |
12,678.7771 |
112.1789 USDT |
95.0000 USDT |
115.3700 USDT |
101.2000 USDT |
| 2022-05-08 |
115.1454 USDT |
3,055.1542 |
117.7330 USDT |
112.8974 USDT |
118.6863 USDT |
114.4762 USDT |
| 2022-05-07 |
124.1237 USDT |
3,847.6090 |
126.2131 USDT |
121.7689 USDT |
127.1875 USDT |
122.5554 USDT |
| 2022-05-06 |
125.3667 USDT |
4,947.3387 |
127.4697 USDT |
120.7840 USDT |
131.3142 USDT |
125.6250 USDT |
| 2022-05-05 |
135.4731 USDT |
6,867.5881 |
140.6328 USDT |
125.6250 USDT |
144.5347 USDT |
127.2461 USDT |
| 2022-05-04 |
132.0009 USDT |
6,587.0545 |
127.4887 USDT |
127.1480 USDT |
136.5828 USDT |
135.8641 USDT |
| 2022-05-03 |
131.9426 USDT |
2,779.0320 |
130.8000 USDT |
128.6065 USDT |
135.5621 USDT |
129.5197 USDT |
| 2022-05-02 |
131.7285 USDT |
4,652.7706 |
132.5640 USDT |
126.8315 USDT |
135.7330 USDT |
127.5058 USDT |
| 2022-05-01 |
132.5111 USDT |
4,201.0346 |
131.5375 USDT |
128.5008 USDT |
137.1500 USDT |
130.3268 USDT |
| 2022-04-30 |
144.3308 USDT |
6,412.8849 |
145.2386 USDT |
137.6090 USDT |
149.0996 USDT |
138.8908 USDT |
| 2022-04-29 |
154.2644 USDT |
5,423.5849 |
157.8945 USDT |
146.1444 USDT |
159.9362 USDT |
147.1564 USDT |
| 2022-04-28 |
158.2053 USDT |
3,180.5443 |
157.6359 USDT |
154.6509 USDT |
161.5000 USDT |
156.1058 USDT |
| 2022-04-27 |
158.4669 USDT |
5,340.3351 |
155.0027 USDT |
154.5059 USDT |
163.7305 USDT |
155.8944 USDT |
| 2022-04-26 |
158.9914 USDT |
4,431.7373 |
164.4291 USDT |
152.3055 USDT |
166.4055 USDT |
156.0902 USDT |
| 2022-04-25 |
154.9857 USDT |
4,026.1288 |
159.3220 USDT |
149.0006 USDT |
159.7616 USDT |
158.7260 USDT |
| 2022-04-24 |
160.6001 USDT |
2,465.2250 |
162.2503 USDT |
157.1427 USDT |
163.5453 USDT |
160.0030 USDT |
| 2022-04-23 |
163.9161 USDT |
3,818.3076 |
164.4552 USDT |
159.0001 USDT |
167.2819 USDT |
166.7958 USDT |
| 2022-04-22 |
168.1134 USDT |
5,362.4140 |
168.1973 USDT |
162.4242 USDT |
173.5397 USDT |
164.6152 USDT |
| 2022-04-21 |
178.9215 USDT |
4,612.8805 |
180.5093 USDT |
168.5705 USDT |
184.9668 USDT |
169.0009 USDT |
| 2022-04-20 |
181.1230 USDT |
8,160.9425 |
176.3452 USDT |
173.2178 USDT |
186.7679 USDT |
181.2699 USDT |
| 2022-04-19 |
171.0030 USDT |
6,038.9784 |
167.3420 USDT |
163.4317 USDT |
175.3503 USDT |
174.2500 USDT |
| 2022-04-18 |
161.9916 USDT |
6,292.7516 |
168.7167 USDT |
155.1748 USDT |
168.7167 USDT |
164.2993 USDT |
| 2022-04-17 |
174.0737 USDT |
6,485.0871 |
174.4476 USDT |
169.2853 USDT |
178.9643 USDT |
170.0967 USDT |
| 2022-04-16 |
172.5282 USDT |
9,322.9478 |
166.1325 USDT |
166.1325 USDT |
176.1531 USDT |
173.4654 USDT |
| 2022-04-15 |
164.0287 USDT |
3,081.9750 |
160.8056 USDT |
158.3330 USDT |
167.0000 USDT |
164.8567 USDT |
| 2022-04-14 |
162.1006 USDT |
4,530.1387 |
160.8550 USDT |
155.9462 USDT |
167.2604 USDT |
159.6999 USDT |
| 2022-04-13 |
156.7663 USDT |
4,971.8596 |
154.0000 USDT |
150.8561 USDT |
162.0996 USDT |
158.1444 USDT |
| 2022-04-12 |
155.5772 USDT |
3,362.1905 |
152.6062 USDT |
150.7998 USDT |
159.2254 USDT |
152.5478 USDT |
| 2022-04-11 |
159.1164 USDT |
10,050.7935 |
169.5699 USDT |
149.5600 USDT |
170.1120 USDT |
152.0895 USDT |
| 2022-04-10 |
175.8106 USDT |
3,666.8865 |
178.1863 USDT |
172.3123 USDT |
179.1882 USDT |
178.5969 USDT |
| 2022-04-09 |
174.9358 USDT |
4,566.5982 |
171.9328 USDT |
170.5196 USDT |
177.9787 USDT |
176.3277 USDT |