Identifier on Kucoin: KSM-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-12-26 |
298.2765 USDT |
6,746.9217 |
292.4000 USDT |
286.5467 USDT |
314.4632 USDT |
311.8440 USDT |
| 2021-12-25 |
291.5780 USDT |
2,861.0948 |
287.5185 USDT |
286.7878 USDT |
294.8590 USDT |
291.8539 USDT |
| 2021-12-24 |
292.8503 USDT |
8,129.4135 |
291.0258 USDT |
284.2183 USDT |
303.2298 USDT |
293.5148 USDT |
| 2021-12-23 |
278.3935 USDT |
8,654.4049 |
273.2017 USDT |
267.5227 USDT |
292.8320 USDT |
292.3442 USDT |
| 2021-12-22 |
273.9439 USDT |
6,807.0490 |
266.7576 USDT |
266.4319 USDT |
280.8400 USDT |
278.1090 USDT |
| 2021-12-21 |
266.6543 USDT |
3,938.3390 |
264.4223 USDT |
261.0000 USDT |
270.8766 USDT |
266.3663 USDT |
| 2021-12-20 |
266.2720 USDT |
3,479.6999 |
274.2190 USDT |
260.4960 USDT |
276.8300 USDT |
264.1000 USDT |
| 2021-12-19 |
278.0050 USDT |
2,400.0186 |
279.7793 USDT |
272.4477 USDT |
281.4991 USDT |
275.2222 USDT |
| 2021-12-18 |
277.8171 USDT |
4,478.3781 |
276.9744 USDT |
269.5870 USDT |
282.0000 USDT |
280.0000 USDT |
| 2021-12-17 |
277.4847 USDT |
3,702.1070 |
279.9438 USDT |
270.8978 USDT |
283.0822 USDT |
275.1500 USDT |
| 2021-12-16 |
287.6338 USDT |
4,200.5738 |
288.7485 USDT |
280.5000 USDT |
293.5080 USDT |
281.8616 USDT |
| 2021-12-15 |
283.6265 USDT |
6,254.5109 |
279.1383 USDT |
269.4512 USDT |
293.6219 USDT |
291.2237 USDT |
| 2021-12-14 |
277.1602 USDT |
6,624.6835 |
273.3519 USDT |
269.5996 USDT |
289.0000 USDT |
278.5242 USDT |
| 2021-12-13 |
288.2891 USDT |
7,504.5396 |
303.5381 USDT |
269.3172 USDT |
308.2388 USDT |
271.0792 USDT |
| 2021-12-12 |
298.1665 USDT |
5,763.6999 |
295.9424 USDT |
292.4364 USDT |
301.9647 USDT |
300.0131 USDT |
| 2021-12-11 |
288.5849 USDT |
8,243.2536 |
281.8446 USDT |
275.3471 USDT |
297.0042 USDT |
296.9611 USDT |
| 2021-12-10 |
294.3190 USDT |
14,393.5764 |
287.1930 USDT |
281.4870 USDT |
309.6557 USDT |
284.9973 USDT |
| 2021-12-09 |
294.3092 USDT |
8,254.9433 |
307.5175 USDT |
283.8118 USDT |
308.6663 USDT |
286.2029 USDT |
| 2021-12-08 |
300.7194 USDT |
13,799.4456 |
295.9467 USDT |
287.4629 USDT |
315.1030 USDT |
304.1131 USDT |
| 2021-12-07 |
298.8298 USDT |
11,560.7050 |
288.5000 USDT |
283.8749 USDT |
319.0000 USDT |
301.6376 USDT |
| 2021-12-06 |
272.4660 USDT |
15,711.4355 |
294.3313 USDT |
255.5186 USDT |
294.3313 USDT |
278.1888 USDT |
| 2021-12-05 |
293.1957 USDT |
16,536.0411 |
301.8989 USDT |
277.9690 USDT |
306.3200 USDT |
287.4520 USDT |
| 2021-12-04 |
298.3269 USDT |
25,499.5246 |
345.8965 USDT |
232.0833 USDT |
345.9793 USDT |
300.1842 USDT |
| 2021-12-03 |
360.6489 USDT |
16,011.7695 |
366.1706 USDT |
340.7154 USDT |
370.6727 USDT |
343.5800 USDT |
| 2021-12-02 |
371.6197 USDT |
7,094.9389 |
391.2269 USDT |
365.3720 USDT |
391.2565 USDT |
370.2339 USDT |
| 2021-12-01 |
392.3636 USDT |
11,296.2918 |
392.9551 USDT |
381.2578 USDT |
405.0131 USDT |
396.2275 USDT |
| 2021-11-30 |
375.9837 USDT |
13,266.8085 |
366.3757 USDT |
357.5829 USDT |
386.5765 USDT |
384.6343 USDT |
| 2021-11-29 |
360.3416 USDT |
13,346.6652 |
350.1800 USDT |
349.2270 USDT |
372.4254 USDT |
368.1374 USDT |
| 2021-11-28 |
340.4390 USDT |
20,188.4092 |
334.4756 USDT |
320.0000 USDT |
355.2636 USDT |
347.3662 USDT |
| 2021-11-27 |
329.5063 USDT |
8,677.9944 |
314.3277 USDT |
313.6087 USDT |
347.4898 USDT |
345.2930 USDT |
| 2021-11-26 |
317.5704 USDT |
14,029.2218 |
339.1070 USDT |
300.0000 USDT |
339.8266 USDT |
317.5062 USDT |
| 2021-11-25 |
340.0668 USDT |
7,041.0334 |
327.8761 USDT |
326.0093 USDT |
351.2990 USDT |
342.5476 USDT |
| 2021-11-24 |
335.2978 USDT |
9,188.1004 |
343.2693 USDT |
323.0727 USDT |
347.0281 USDT |
329.0267 USDT |
| 2021-11-23 |
335.3675 USDT |
8,536.7914 |
337.6620 USDT |
325.7479 USDT |
341.0256 USDT |
339.3812 USDT |
| 2021-11-22 |
346.5287 USDT |
7,333.6646 |
365.3779 USDT |
332.6444 USDT |
366.1966 USDT |
338.5992 USDT |
| 2021-11-21 |
363.9231 USDT |
7,549.3347 |
366.9441 USDT |
358.5170 USDT |
370.0367 USDT |
364.2754 USDT |
| 2021-11-20 |
354.7624 USDT |
5,598.9290 |
354.8259 USDT |
341.6973 USDT |
365.4612 USDT |
363.3752 USDT |
| 2021-11-19 |
348.4894 USDT |
8,155.8960 |
339.4176 USDT |
327.5707 USDT |
365.6601 USDT |
358.9015 USDT |
| 2021-11-18 |
354.6898 USDT |
9,472.0707 |
367.7571 USDT |
331.8009 USDT |
372.8761 USDT |
343.5988 USDT |
| 2021-11-17 |
366.1354 USDT |
7,598.0902 |
366.6398 USDT |
352.6532 USDT |
376.1754 USDT |
367.7680 USDT |
| 2021-11-16 |
379.5643 USDT |
13,596.5100 |
409.7410 USDT |
351.7391 USDT |
409.7410 USDT |
368.7530 USDT |
| 2021-11-15 |
427.3698 USDT |
7,306.2413 |
434.0795 USDT |
408.5915 USDT |
442.4274 USDT |
410.8685 USDT |
| 2021-11-14 |
428.3633 USDT |
5,724.0878 |
428.6421 USDT |
420.5000 USDT |
435.3915 USDT |
432.8204 USDT |
| 2021-11-13 |
422.0376 USDT |
5,798.0043 |
423.1496 USDT |
412.1755 USDT |
435.2108 USDT |
427.0000 USDT |
| 2021-11-12 |
423.3769 USDT |
7,525.3007 |
440.2410 USDT |
408.2951 USDT |
444.3211 USDT |
420.5772 USDT |
| 2021-11-11 |
431.6372 USDT |
11,243.3448 |
426.9065 USDT |
413.9066 USDT |
452.3140 USDT |
447.5537 USDT |
| 2021-11-10 |
442.5579 USDT |
19,319.4041 |
451.9315 USDT |
391.2565 USDT |
470.9885 USDT |
425.4242 USDT |
| 2021-11-09 |
467.8016 USDT |
10,776.0475 |
482.8470 USDT |
450.4348 USDT |
484.4500 USDT |
451.3932 USDT |
| 2021-11-08 |
493.2991 USDT |
13,761.1627 |
512.2833 USDT |
478.4319 USDT |
517.9311 USDT |
483.3072 USDT |
| 2021-11-07 |
476.6493 USDT |
21,938.4709 |
445.7252 USDT |
440.8239 USDT |
513.2712 USDT |
505.8389 USDT |