Identifier on Kucoin: KSM-USDT
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2021-09-15 |
415.9657 USDT |
12,857.0926 |
418.2063 USDT |
405.2380 USDT |
434.9088 USDT |
426.3610 USDT |
2021-09-14 |
416.9572 USDT |
19,975.9750 |
405.0963 USDT |
396.2973 USDT |
438.1531 USDT |
419.7515 USDT |
2021-09-13 |
408.4993 USDT |
29,690.1444 |
434.3750 USDT |
376.9216 USDT |
446.4267 USDT |
419.7906 USDT |
2021-09-12 |
428.3047 USDT |
40,075.8438 |
419.0000 USDT |
404.6640 USDT |
451.2527 USDT |
436.0140 USDT |
2021-09-11 |
393.0182 USDT |
27,163.8887 |
385.1809 USDT |
374.1397 USDT |
415.0000 USDT |
413.1564 USDT |
2021-09-10 |
397.3064 USDT |
49,670.4573 |
389.9227 USDT |
354.5760 USDT |
424.7769 USDT |
382.1845 USDT |
2021-09-09 |
363.9947 USDT |
30,710.0089 |
341.0822 USDT |
325.8211 USDT |
393.1644 USDT |
379.7500 USDT |
2021-09-08 |
334.9072 USDT |
34,328.0572 |
330.5459 USDT |
307.4813 USDT |
378.6351 USDT |
331.7500 USDT |
2021-09-07 |
344.5191 USDT |
37,815.5006 |
395.5427 USDT |
276.0000 USDT |
397.8486 USDT |
326.1189 USDT |
2021-09-06 |
394.0177 USDT |
17,294.0786 |
402.3400 USDT |
371.4896 USDT |
407.8226 USDT |
393.1441 USDT |
2021-09-05 |
398.7331 USDT |
10,473.5197 |
397.9019 USDT |
386.9507 USDT |
407.9457 USDT |
405.5301 USDT |
2021-09-04 |
407.7015 USDT |
10,909.6328 |
406.5664 USDT |
397.7937 USDT |
419.8720 USDT |
400.7405 USDT |
2021-09-03 |
415.7361 USDT |
21,797.4585 |
399.9625 USDT |
393.7679 USDT |
430.0480 USDT |
409.2247 USDT |
2021-09-02 |
398.1010 USDT |
24,169.9357 |
388.7402 USDT |
380.3286 USDT |
419.9955 USDT |
397.6377 USDT |
2021-09-01 |
387.0327 USDT |
45,182.2185 |
395.5064 USDT |
366.2547 USDT |
419.8880 USDT |
401.7165 USDT |
2021-08-31 |
369.7377 USDT |
92,088.7540 |
298.0000 USDT |
296.8212 USDT |
419.8881 USDT |
397.9125 USDT |
2021-08-30 |
302.9243 USDT |
28,851.1954 |
296.8888 USDT |
286.3296 USDT |
322.2585 USDT |
298.2000 USDT |
2021-08-29 |
304.8418 USDT |
19,464.7891 |
305.3705 USDT |
290.5777 USDT |
327.5304 USDT |
301.1400 USDT |
2021-08-28 |
306.1454 USDT |
19,778.4635 |
305.5687 USDT |
296.6665 USDT |
320.4640 USDT |
303.3302 USDT |
2021-08-27 |
291.2151 USDT |
30,465.4223 |
277.3790 USDT |
266.6932 USDT |
311.4724 USDT |
306.7893 USDT |
2021-08-26 |
287.2265 USDT |
13,912.8889 |
303.6318 USDT |
273.5900 USDT |
310.5994 USDT |
282.9775 USDT |
2021-08-25 |
298.0811 USDT |
9,834.8717 |
295.8145 USDT |
283.4911 USDT |
309.2163 USDT |
304.2501 USDT |
2021-08-24 |
306.6335 USDT |
14,675.1571 |
328.6065 USDT |
285.4467 USDT |
332.2723 USDT |
303.0712 USDT |
2021-08-23 |
330.2386 USDT |
10,225.1091 |
330.6543 USDT |
320.8073 USDT |
341.7834 USDT |
329.5138 USDT |
2021-08-22 |
327.6843 USDT |
9,472.0997 |
329.0071 USDT |
310.2348 USDT |
343.4300 USDT |
330.4224 USDT |
2021-08-21 |
338.1400 USDT |
10,323.0187 |
346.0038 USDT |
326.5000 USDT |
353.2074 USDT |
332.1156 USDT |
2021-08-20 |
336.0109 USDT |
25,017.2144 |
327.1284 USDT |
312.6692 USDT |
350.0000 USDT |
341.5588 USDT |
2021-08-19 |
312.0806 USDT |
41,738.5260 |
282.2600 USDT |
275.2831 USDT |
333.9999 USDT |
328.0048 USDT |
2021-08-18 |
284.4953 USDT |
22,078.3511 |
277.5802 USDT |
260.4527 USDT |
304.0000 USDT |
283.3224 USDT |
2021-08-17 |
298.5282 USDT |
26,215.3995 |
299.4679 USDT |
264.9000 USDT |
324.9998 USDT |
277.4316 USDT |
2021-08-16 |
296.7056 USDT |
34,942.0107 |
273.5678 USDT |
270.0000 USDT |
318.6655 USDT |
309.2719 USDT |
2021-08-15 |
268.3374 USDT |
9,576.8403 |
272.6472 USDT |
259.7561 USDT |
277.5934 USDT |
275.6825 USDT |
2021-08-14 |
273.6657 USDT |
9,543.5389 |
281.1097 USDT |
263.0459 USDT |
285.4921 USDT |
272.9022 USDT |
2021-08-13 |
272.7418 USDT |
14,517.5383 |
261.6925 USDT |
260.2831 USDT |
282.1836 USDT |
275.6000 USDT |
2021-08-12 |
262.8048 USDT |
19,771.9896 |
267.7775 USDT |
246.7602 USDT |
279.9509 USDT |
254.0617 USDT |
2021-08-11 |
270.0694 USDT |
30,607.9853 |
241.3114 USDT |
241.1907 USDT |
292.2628 USDT |
267.0931 USDT |
2021-08-10 |
239.6234 USDT |
36,194.8281 |
221.3970 USDT |
217.2639 USDT |
264.5910 USDT |
239.9088 USDT |
2021-08-09 |
219.5391 USDT |
13,222.1288 |
215.9044 USDT |
207.3578 USDT |
229.4991 USDT |
220.5542 USDT |
2021-08-08 |
222.4529 USDT |
12,337.7767 |
234.5916 USDT |
210.8014 USDT |
235.5273 USDT |
220.1486 USDT |
2021-08-07 |
233.3956 USDT |
20,402.1821 |
227.3093 USDT |
221.7200 USDT |
243.1363 USDT |
235.3902 USDT |
2021-08-06 |
228.6843 USDT |
17,859.1784 |
215.8331 USDT |
211.3318 USDT |
237.0500 USDT |
229.2051 USDT |
2021-08-05 |
212.6945 USDT |
9,288.5903 |
215.2760 USDT |
202.5618 USDT |
219.7030 USDT |
216.6190 USDT |
2021-08-04 |
208.9225 USDT |
8,616.5179 |
201.9686 USDT |
198.3836 USDT |
218.4000 USDT |
215.0846 USDT |
2021-08-03 |
199.7477 USDT |
14,056.9813 |
204.9759 USDT |
192.8945 USDT |
209.7700 USDT |
203.4007 USDT |
2021-08-02 |
206.1031 USDT |
9,096.0849 |
206.7548 USDT |
200.6000 USDT |
211.3318 USDT |
207.8050 USDT |
2021-08-01 |
214.3291 USDT |
23,804.6568 |
198.6933 USDT |
195.9000 USDT |
223.1260 USDT |
217.1671 USDT |
2021-07-31 |
196.4689 USDT |
9,493.6850 |
194.5512 USDT |
191.2468 USDT |
203.8783 USDT |
200.3018 USDT |
2021-07-30 |
190.2875 USDT |
9,445.5206 |
190.1101 USDT |
182.0012 USDT |
198.4031 USDT |
194.0338 USDT |
2021-07-29 |
187.6776 USDT |
6,598.6389 |
188.2161 USDT |
181.3592 USDT |
195.4396 USDT |
188.6268 USDT |
2021-07-28 |
186.5467 USDT |
10,576.5311 |
185.1856 USDT |
181.6664 USDT |
193.0037 USDT |
186.7094 USDT |