Identifier on Kucoin: KSM-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-11-04 |
442.1607 USDT |
13,416.0420 |
453.6549 USDT |
430.8640 USDT |
460.1384 USDT |
438.5639 USDT |
| 2021-11-03 |
439.4739 USDT |
17,991.2685 |
442.1831 USDT |
421.6571 USDT |
453.0906 USDT |
451.0804 USDT |
| 2021-11-02 |
428.9890 USDT |
38,772.5812 |
409.8741 USDT |
397.0000 USDT |
454.7189 USDT |
443.5928 USDT |
| 2021-11-01 |
382.6114 USDT |
21,777.8875 |
371.0326 USDT |
359.7980 USDT |
401.5700 USDT |
400.9639 USDT |
| 2021-10-31 |
365.4559 USDT |
16,377.4237 |
373.2409 USDT |
352.8852 USDT |
378.8616 USDT |
369.9725 USDT |
| 2021-10-30 |
370.4358 USDT |
17,787.8217 |
367.0389 USDT |
362.2915 USDT |
380.2562 USDT |
370.9017 USDT |
| 2021-10-29 |
367.2529 USDT |
13,119.6128 |
364.8931 USDT |
358.2000 USDT |
373.4671 USDT |
365.1811 USDT |
| 2021-10-28 |
367.3134 USDT |
9,981.1766 |
356.8631 USDT |
354.8794 USDT |
379.3757 USDT |
364.7000 USDT |
| 2021-10-27 |
370.2664 USDT |
17,333.2410 |
390.9198 USDT |
354.6292 USDT |
396.1021 USDT |
361.9605 USDT |
| 2021-10-26 |
395.9426 USDT |
11,294.8914 |
401.7475 USDT |
389.4565 USDT |
408.6186 USDT |
392.2955 USDT |
| 2021-10-25 |
404.1542 USDT |
13,795.0773 |
399.9002 USDT |
395.0904 USDT |
414.9999 USDT |
402.4823 USDT |
| 2021-10-24 |
396.1868 USDT |
15,086.4758 |
381.7547 USDT |
378.2037 USDT |
406.6575 USDT |
387.4529 USDT |
| 2021-10-23 |
379.9844 USDT |
11,274.1139 |
374.6858 USDT |
371.4347 USDT |
386.3915 USDT |
380.5281 USDT |
| 2021-10-22 |
377.8367 USDT |
12,874.4708 |
368.6489 USDT |
368.2907 USDT |
389.0759 USDT |
371.4662 USDT |
| 2021-10-21 |
373.5010 USDT |
13,323.9960 |
378.1726 USDT |
360.6503 USDT |
384.8410 USDT |
371.4600 USDT |
| 2021-10-20 |
376.2963 USDT |
10,246.2031 |
379.8103 USDT |
366.3171 USDT |
383.1056 USDT |
377.9892 USDT |
| 2021-10-19 |
369.7440 USDT |
12,597.2651 |
362.3280 USDT |
357.0294 USDT |
380.0000 USDT |
377.2882 USDT |
| 2021-10-18 |
353.2436 USDT |
13,605.3829 |
350.6193 USDT |
339.8046 USDT |
365.0558 USDT |
357.8558 USDT |
| 2021-10-17 |
343.9164 USDT |
7,462.1923 |
340.8500 USDT |
331.0000 USDT |
351.7479 USDT |
333.9011 USDT |
| 2021-10-16 |
349.4665 USDT |
9,453.9486 |
348.5811 USDT |
337.7997 USDT |
359.6655 USDT |
339.9984 USDT |
| 2021-10-15 |
348.4917 USDT |
11,676.9675 |
350.3753 USDT |
335.1264 USDT |
372.2910 USDT |
354.3088 USDT |
| 2021-10-14 |
364.8081 USDT |
16,136.2142 |
366.3118 USDT |
346.8588 USDT |
378.4880 USDT |
349.6765 USDT |
| 2021-10-13 |
339.8436 USDT |
19,096.4197 |
323.3719 USDT |
311.4105 USDT |
367.6279 USDT |
362.5140 USDT |
| 2021-10-12 |
318.4757 USDT |
10,455.4353 |
330.3062 USDT |
306.4655 USDT |
330.3062 USDT |
324.3481 USDT |
| 2021-10-11 |
334.0601 USDT |
7,928.1676 |
334.4442 USDT |
321.0149 USDT |
345.8694 USDT |
330.0315 USDT |
| 2021-10-10 |
354.2206 USDT |
7,763.5335 |
353.6205 USDT |
334.5108 USDT |
372.5689 USDT |
338.1642 USDT |
| 2021-10-09 |
352.1717 USDT |
6,906.2584 |
344.2843 USDT |
340.7690 USDT |
365.9354 USDT |
357.7035 USDT |
| 2021-10-08 |
353.1665 USDT |
11,143.3534 |
355.5000 USDT |
339.8617 USDT |
360.0000 USDT |
342.0146 USDT |
| 2021-10-07 |
352.5453 USDT |
15,700.0387 |
333.2496 USDT |
326.5397 USDT |
369.4500 USDT |
354.8608 USDT |
| 2021-10-06 |
330.2015 USDT |
11,220.7954 |
337.4041 USDT |
314.1965 USDT |
340.3340 USDT |
333.0000 USDT |
| 2021-10-05 |
336.9964 USDT |
10,119.1447 |
339.2117 USDT |
328.7434 USDT |
344.0798 USDT |
338.0656 USDT |
| 2021-10-04 |
337.5194 USDT |
9,499.9107 |
346.1254 USDT |
324.0083 USDT |
347.0033 USDT |
337.6325 USDT |
| 2021-10-03 |
351.5172 USDT |
12,095.1392 |
353.0309 USDT |
341.7391 USDT |
357.1013 USDT |
345.9208 USDT |
| 2021-10-02 |
355.8007 USDT |
12,185.7282 |
348.5997 USDT |
340.9974 USDT |
364.8636 USDT |
353.1631 USDT |
| 2021-10-01 |
342.5987 USDT |
10,113.6926 |
331.2385 USDT |
328.7803 USDT |
353.8379 USDT |
350.5578 USDT |
| 2021-09-30 |
330.5565 USDT |
7,666.8299 |
321.8280 USDT |
320.7677 USDT |
337.3095 USDT |
329.7881 USDT |
| 2021-09-29 |
329.8600 USDT |
10,954.9665 |
317.5086 USDT |
313.9956 USDT |
341.4284 USDT |
318.3717 USDT |
| 2021-09-28 |
325.2680 USDT |
19,406.0413 |
315.2163 USDT |
308.7892 USDT |
344.1975 USDT |
321.2425 USDT |
| 2021-09-27 |
332.8113 USDT |
12,777.4609 |
323.8490 USDT |
315.1755 USDT |
346.5936 USDT |
321.9390 USDT |
| 2021-09-26 |
321.0752 USDT |
10,919.1498 |
327.1415 USDT |
300.9498 USDT |
333.3332 USDT |
327.6838 USDT |
| 2021-09-25 |
328.5927 USDT |
9,293.9239 |
332.4317 USDT |
320.9222 USDT |
339.1302 USDT |
326.8150 USDT |
| 2021-09-24 |
331.4880 USDT |
19,146.3169 |
357.8603 USDT |
300.9851 USDT |
365.0000 USDT |
335.4603 USDT |
| 2021-09-23 |
347.1273 USDT |
10,447.8452 |
348.0792 USDT |
337.9633 USDT |
358.4140 USDT |
354.5864 USDT |
| 2021-09-22 |
327.2970 USDT |
14,682.4599 |
306.1574 USDT |
298.5555 USDT |
351.3132 USDT |
343.7104 USDT |
| 2021-09-21 |
326.8780 USDT |
19,749.2421 |
332.7838 USDT |
296.6803 USDT |
349.1715 USDT |
310.0922 USDT |
| 2021-09-20 |
355.7920 USDT |
21,055.4980 |
400.9933 USDT |
325.3683 USDT |
401.4091 USDT |
344.6221 USDT |
| 2021-09-19 |
408.9199 USDT |
6,187.8547 |
417.9653 USDT |
398.5884 USDT |
423.7534 USDT |
401.2407 USDT |
| 2021-09-18 |
409.2234 USDT |
8,328.6010 |
389.7565 USDT |
385.3798 USDT |
421.4755 USDT |
415.9417 USDT |
| 2021-09-17 |
397.4814 USDT |
10,676.8849 |
409.2974 USDT |
385.0177 USDT |
417.3050 USDT |
385.2541 USDT |
| 2021-09-16 |
424.6889 USDT |
19,674.1336 |
428.9798 USDT |
400.4726 USDT |
440.9520 USDT |
409.2697 USDT |