Identifier on Kucoin: KSM-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-14 |
163.0997 USDT |
2,652.7715 |
163.1925 USDT |
159.0386 USDT |
168.3097 USDT |
167.0882 USDT |
| 2022-02-13 |
167.5890 USDT |
3,693.7045 |
166.6153 USDT |
160.8001 USDT |
171.6977 USDT |
163.4274 USDT |
| 2022-02-12 |
166.6319 USDT |
4,064.4373 |
164.8507 USDT |
160.5080 USDT |
172.3343 USDT |
168.2562 USDT |
| 2022-02-11 |
178.3625 USDT |
4,640.2781 |
178.5010 USDT |
170.9531 USDT |
183.7679 USDT |
171.4003 USDT |
| 2022-02-10 |
185.3173 USDT |
8,614.1381 |
192.1147 USDT |
178.4997 USDT |
193.6365 USDT |
180.4272 USDT |
| 2022-02-09 |
190.4194 USDT |
6,716.7057 |
192.3031 USDT |
184.9584 USDT |
195.0556 USDT |
193.2001 USDT |
| 2022-02-08 |
192.9853 USDT |
7,460.0484 |
198.2466 USDT |
184.8193 USDT |
205.1858 USDT |
192.2010 USDT |
| 2022-02-07 |
196.7564 USDT |
5,675.9392 |
195.9127 USDT |
193.2599 USDT |
203.4432 USDT |
200.4865 USDT |
| 2022-02-06 |
187.2297 USDT |
5,118.4813 |
184.9582 USDT |
180.0010 USDT |
198.9357 USDT |
194.1074 USDT |
| 2022-02-05 |
184.7767 USDT |
5,410.3959 |
180.3469 USDT |
179.0041 USDT |
189.2174 USDT |
184.9037 USDT |
| 2022-02-04 |
175.3655 USDT |
11,348.6823 |
162.9317 USDT |
162.3348 USDT |
182.7310 USDT |
177.7450 USDT |
| 2022-02-03 |
159.2054 USDT |
9,172.2971 |
161.9583 USDT |
155.7113 USDT |
163.7422 USDT |
161.1907 USDT |
| 2022-02-02 |
170.4265 USDT |
14,488.3642 |
170.9682 USDT |
161.1000 USDT |
177.5538 USDT |
161.9375 USDT |
| 2022-02-01 |
165.8025 USDT |
9,233.6924 |
159.4511 USDT |
158.5702 USDT |
175.7825 USDT |
171.9617 USDT |
| 2022-01-31 |
160.3015 USDT |
7,606.3809 |
163.3570 USDT |
154.3715 USDT |
164.4000 USDT |
162.0040 USDT |
| 2022-01-30 |
167.7409 USDT |
5,786.6536 |
170.9180 USDT |
161.6002 USDT |
173.9132 USDT |
163.6383 USDT |
| 2022-01-29 |
170.7499 USDT |
4,912.0882 |
168.7314 USDT |
167.2000 USDT |
174.1190 USDT |
170.8893 USDT |
| 2022-01-28 |
165.2417 USDT |
5,374.3401 |
164.6338 USDT |
158.9000 USDT |
169.3226 USDT |
163.1776 USDT |
| 2022-01-27 |
162.1836 USDT |
8,018.0177 |
165.1279 USDT |
155.5488 USDT |
168.7000 USDT |
159.1960 USDT |
| 2022-01-26 |
175.1398 USDT |
10,343.0328 |
173.4796 USDT |
164.2795 USDT |
181.2000 USDT |
165.5463 USDT |
| 2022-01-25 |
175.5443 USDT |
10,059.1588 |
175.0481 USDT |
169.8385 USDT |
180.8756 USDT |
172.6329 USDT |
| 2022-01-24 |
168.8705 USDT |
14,876.7586 |
191.3432 USDT |
162.5000 USDT |
191.3432 USDT |
174.4000 USDT |
| 2022-01-23 |
189.2807 USDT |
5,266.9230 |
190.2972 USDT |
181.0854 USDT |
198.0632 USDT |
183.2520 USDT |
| 2022-01-22 |
193.7653 USDT |
10,014.6274 |
214.1979 USDT |
172.9294 USDT |
217.6435 USDT |
188.5676 USDT |
| 2022-01-21 |
231.6520 USDT |
7,566.9735 |
239.2260 USDT |
225.6000 USDT |
240.9568 USDT |
228.3894 USDT |
| 2022-01-20 |
250.1421 USDT |
2,700.4933 |
243.2856 USDT |
241.1404 USDT |
257.0380 USDT |
254.6063 USDT |
| 2022-01-19 |
246.3604 USDT |
4,619.4534 |
253.1436 USDT |
240.8092 USDT |
254.0622 USDT |
246.1798 USDT |
| 2022-01-18 |
252.3324 USDT |
5,485.2564 |
259.1419 USDT |
248.0900 USDT |
260.9750 USDT |
254.8636 USDT |
| 2022-01-17 |
265.9464 USDT |
3,972.1056 |
277.7232 USDT |
257.6425 USDT |
278.4000 USDT |
259.3721 USDT |
| 2022-01-16 |
281.6225 USDT |
7,266.7209 |
289.9736 USDT |
273.6712 USDT |
293.0001 USDT |
277.1721 USDT |
| 2022-01-15 |
284.9516 USDT |
5,691.2641 |
281.6544 USDT |
280.1816 USDT |
289.1745 USDT |
288.9348 USDT |
| 2022-01-14 |
281.4382 USDT |
9,245.8819 |
266.5338 USDT |
264.1953 USDT |
289.5343 USDT |
282.2154 USDT |
| 2022-01-13 |
271.7669 USDT |
8,443.9485 |
275.1156 USDT |
265.3151 USDT |
281.0685 USDT |
268.1500 USDT |
| 2022-01-12 |
273.3360 USDT |
7,960.4608 |
260.7781 USDT |
260.5368 USDT |
279.2757 USDT |
275.0476 USDT |
| 2022-01-11 |
253.4977 USDT |
6,028.5302 |
241.3010 USDT |
240.1141 USDT |
261.8803 USDT |
259.3721 USDT |
| 2022-01-10 |
238.8482 USDT |
5,628.5463 |
246.4181 USDT |
228.5538 USDT |
250.8326 USDT |
239.8385 USDT |
| 2022-01-09 |
245.0491 USDT |
3,791.2119 |
239.9711 USDT |
238.7887 USDT |
252.2629 USDT |
246.9807 USDT |
| 2022-01-08 |
241.4350 USDT |
7,309.3723 |
250.5137 USDT |
231.8603 USDT |
254.9387 USDT |
238.8844 USDT |
| 2022-01-07 |
259.0683 USDT |
8,217.3666 |
270.2000 USDT |
246.5393 USDT |
274.2489 USDT |
251.7340 USDT |
| 2022-01-06 |
265.5304 USDT |
5,574.4569 |
266.9917 USDT |
258.9547 USDT |
272.8487 USDT |
272.1698 USDT |
| 2022-01-05 |
290.1778 USDT |
6,372.8641 |
295.7399 USDT |
267.6669 USDT |
307.6150 USDT |
268.6703 USDT |
| 2022-01-04 |
298.4455 USDT |
5,922.7939 |
289.9496 USDT |
282.5330 USDT |
310.0000 USDT |
298.6047 USDT |
| 2022-01-03 |
291.7550 USDT |
4,321.6394 |
295.4253 USDT |
285.4170 USDT |
299.7800 USDT |
290.9199 USDT |
| 2022-01-02 |
290.8135 USDT |
2,928.7481 |
288.8989 USDT |
283.0344 USDT |
298.7447 USDT |
296.4229 USDT |
| 2022-01-01 |
281.6639 USDT |
2,849.6833 |
276.9129 USDT |
275.5382 USDT |
288.5907 USDT |
286.3727 USDT |
| 2021-12-31 |
280.8117 USDT |
4,948.1301 |
280.3922 USDT |
271.3000 USDT |
287.8615 USDT |
278.0708 USDT |
| 2021-12-30 |
281.9307 USDT |
7,732.1359 |
284.0065 USDT |
276.6888 USDT |
287.5452 USDT |
280.8929 USDT |
| 2021-12-29 |
296.3619 USDT |
8,701.6928 |
294.8123 USDT |
285.9781 USDT |
304.1313 USDT |
287.3664 USDT |
| 2021-12-28 |
318.5094 USDT |
21,528.7473 |
323.2517 USDT |
291.4432 USDT |
335.6760 USDT |
294.7991 USDT |
| 2021-12-27 |
319.4314 USDT |
9,962.1955 |
322.8991 USDT |
308.4228 USDT |
329.4153 USDT |
318.5350 USDT |