Identifier on Kucoin: KSM-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-08 |
185.7536 USDT |
7,255.4414 |
181.4041 USDT |
175.5338 USDT |
193.3845 USDT |
175.6997 USDT |
| 2022-04-07 |
177.7600 USDT |
8,037.3024 |
174.0796 USDT |
170.9903 USDT |
183.8016 USDT |
180.9387 USDT |
| 2022-04-06 |
174.6544 USDT |
7,561.2316 |
179.6885 USDT |
166.8829 USDT |
181.3911 USDT |
174.9862 USDT |
| 2022-04-05 |
189.6040 USDT |
6,877.7160 |
188.9031 USDT |
179.2618 USDT |
194.7000 USDT |
180.3098 USDT |
| 2022-04-04 |
191.0550 USDT |
7,250.2819 |
201.8012 USDT |
182.9915 USDT |
201.9300 USDT |
187.9235 USDT |
| 2022-04-03 |
199.3123 USDT |
4,450.4981 |
201.6428 USDT |
195.3410 USDT |
204.2420 USDT |
200.3830 USDT |
| 2022-04-02 |
199.9642 USDT |
9,573.9972 |
189.4192 USDT |
189.1870 USDT |
207.0000 USDT |
204.6450 USDT |
| 2022-04-01 |
187.0751 USDT |
7,022.9986 |
188.6684 USDT |
177.8537 USDT |
195.7283 USDT |
192.6868 USDT |
| 2022-03-31 |
191.4743 USDT |
10,835.1810 |
188.5616 USDT |
181.6624 USDT |
200.6459 USDT |
192.1189 USDT |
| 2022-03-30 |
185.9013 USDT |
10,260.5953 |
183.8171 USDT |
175.0000 USDT |
193.1692 USDT |
186.5736 USDT |
| 2022-03-29 |
179.6862 USDT |
10,024.2974 |
168.5127 USDT |
168.0944 USDT |
186.0044 USDT |
184.4081 USDT |
| 2022-03-28 |
176.8667 USDT |
8,681.7293 |
174.1149 USDT |
172.0990 USDT |
182.2000 USDT |
179.2502 USDT |
| 2022-03-27 |
167.4854 USDT |
4,487.0334 |
164.5066 USDT |
163.4736 USDT |
171.6819 USDT |
171.6819 USDT |
| 2022-03-26 |
167.6582 USDT |
4,741.7559 |
166.6474 USDT |
165.3001 USDT |
170.7927 USDT |
165.5920 USDT |
| 2022-03-25 |
162.8549 USDT |
6,844.7084 |
162.8130 USDT |
157.3999 USDT |
167.7560 USDT |
165.2033 USDT |
| 2022-03-24 |
160.5749 USDT |
8,139.0209 |
161.7200 USDT |
156.2266 USDT |
165.3300 USDT |
162.4954 USDT |
| 2022-03-23 |
164.1629 USDT |
9,163.6108 |
158.5383 USDT |
156.3608 USDT |
170.0000 USDT |
161.7586 USDT |
| 2022-03-22 |
157.2568 USDT |
4,570.2916 |
155.3815 USDT |
153.5307 USDT |
160.6975 USDT |
156.5000 USDT |
| 2022-03-21 |
153.9216 USDT |
11,793.0965 |
151.9688 USDT |
144.6879 USDT |
160.8164 USDT |
159.9196 USDT |
| 2022-03-20 |
146.8534 USDT |
8,120.2081 |
146.6853 USDT |
141.7632 USDT |
151.0101 USDT |
145.9320 USDT |
| 2022-03-19 |
150.2750 USDT |
16,371.6836 |
148.3045 USDT |
144.2744 USDT |
167.3246 USDT |
145.5703 USDT |
| 2022-03-18 |
140.9467 USDT |
9,158.7409 |
133.1456 USDT |
131.1236 USDT |
148.6600 USDT |
146.6561 USDT |
| 2022-03-17 |
132.6421 USDT |
4,958.8709 |
130.7162 USDT |
128.1700 USDT |
136.3462 USDT |
133.5432 USDT |
| 2022-03-16 |
126.1212 USDT |
6,841.2189 |
125.3840 USDT |
121.6000 USDT |
129.5872 USDT |
128.3432 USDT |
| 2022-03-15 |
121.4762 USDT |
6,955.2095 |
120.4636 USDT |
115.6364 USDT |
126.7825 USDT |
125.0277 USDT |
| 2022-03-14 |
118.3978 USDT |
3,642.0524 |
117.4755 USDT |
116.3438 USDT |
120.9657 USDT |
119.4293 USDT |
| 2022-03-13 |
122.5439 USDT |
5,556.0501 |
123.8293 USDT |
116.6731 USDT |
125.2942 USDT |
117.7104 USDT |
| 2022-03-12 |
124.9634 USDT |
2,752.7484 |
123.7357 USDT |
123.2410 USDT |
127.6681 USDT |
124.2000 USDT |
| 2022-03-11 |
126.6720 USDT |
6,165.0725 |
126.3402 USDT |
121.1290 USDT |
132.0507 USDT |
123.9047 USDT |
| 2022-03-10 |
128.2991 USDT |
7,901.8121 |
135.1159 USDT |
122.5870 USDT |
139.8272 USDT |
126.1452 USDT |
| 2022-03-09 |
132.5416 USDT |
5,841.8587 |
122.2104 USDT |
122.0767 USDT |
136.9781 USDT |
134.2131 USDT |
| 2022-03-08 |
124.2182 USDT |
6,227.6625 |
120.5529 USDT |
119.4426 USDT |
128.1324 USDT |
123.5660 USDT |
| 2022-03-07 |
119.7546 USDT |
4,775.4116 |
119.8162 USDT |
115.0000 USDT |
127.5541 USDT |
119.5216 USDT |
| 2022-03-06 |
120.4834 USDT |
2,163.9507 |
122.7000 USDT |
117.1418 USDT |
123.9593 USDT |
121.7506 USDT |
| 2022-03-05 |
120.1560 USDT |
3,032.0028 |
120.6708 USDT |
116.4075 USDT |
124.3860 USDT |
122.3696 USDT |
| 2022-03-04 |
127.8703 USDT |
4,419.6142 |
131.9412 USDT |
120.7681 USDT |
132.4799 USDT |
122.1157 USDT |
| 2022-03-03 |
135.8759 USDT |
6,461.4707 |
138.2821 USDT |
131.1271 USDT |
143.5483 USDT |
131.4245 USDT |
| 2022-03-02 |
137.8389 USDT |
9,227.7716 |
138.5782 USDT |
133.3375 USDT |
140.6295 USDT |
137.4121 USDT |
| 2022-03-01 |
136.0915 USDT |
10,453.1375 |
130.0457 USDT |
127.9035 USDT |
142.6141 USDT |
140.0385 USDT |
| 2022-02-28 |
120.8275 USDT |
5,535.5623 |
117.5075 USDT |
114.8545 USDT |
125.9000 USDT |
125.6892 USDT |
| 2022-02-27 |
122.1584 USDT |
3,855.6793 |
124.7675 USDT |
118.0051 USDT |
126.7909 USDT |
121.0237 USDT |
| 2022-02-26 |
126.1891 USDT |
5,291.3378 |
124.7113 USDT |
121.7357 USDT |
129.9449 USDT |
127.7996 USDT |
| 2022-02-25 |
119.0827 USDT |
6,076.1590 |
117.8177 USDT |
113.7492 USDT |
122.9699 USDT |
122.9699 USDT |
| 2022-02-24 |
112.9648 USDT |
11,224.7622 |
123.0991 USDT |
105.2753 USDT |
125.0000 USDT |
116.6057 USDT |
| 2022-02-23 |
130.1173 USDT |
7,145.5356 |
129.6605 USDT |
122.7024 USDT |
135.3278 USDT |
124.7095 USDT |
| 2022-02-22 |
127.4454 USDT |
5,772.5818 |
126.0813 USDT |
122.1812 USDT |
133.2300 USDT |
128.8870 USDT |
| 2022-02-21 |
137.2193 USDT |
10,008.1116 |
139.1330 USDT |
127.1002 USDT |
144.2479 USDT |
127.8065 USDT |
| 2022-02-20 |
140.9675 USDT |
12,078.8003 |
151.1999 USDT |
136.0044 USDT |
151.2000 USDT |
138.8675 USDT |
| 2022-02-19 |
150.0557 USDT |
3,125.2442 |
149.7473 USDT |
146.3000 USDT |
153.8568 USDT |
150.4060 USDT |
| 2022-02-18 |
154.1599 USDT |
7,236.5689 |
155.5535 USDT |
148.7024 USDT |
159.6100 USDT |
151.1128 USDT |