Identifier on Kucoin: KSM-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-07-27 |
182.7960 USDT |
9,462.5475 |
184.5119 USDT |
176.2011 USDT |
189.3844 USDT |
186.5202 USDT |
| 2021-07-26 |
196.1282 USDT |
19,315.0059 |
184.4441 USDT |
182.8885 USDT |
207.0000 USDT |
187.7483 USDT |
| 2021-07-25 |
181.5678 USDT |
9,455.3683 |
186.1659 USDT |
175.1820 USDT |
189.8550 USDT |
181.2768 USDT |
| 2021-07-24 |
181.1766 USDT |
12,735.0522 |
178.0800 USDT |
174.0827 USDT |
189.0000 USDT |
184.8000 USDT |
| 2021-07-23 |
171.0155 USDT |
9,170.1719 |
175.7008 USDT |
162.6929 USDT |
179.9617 USDT |
172.9000 USDT |
| 2021-07-22 |
171.9133 USDT |
9,385.9236 |
174.6500 USDT |
165.4256 USDT |
179.5261 USDT |
172.1802 USDT |
| 2021-07-21 |
166.9220 USDT |
18,864.2375 |
148.3948 USDT |
144.1847 USDT |
182.4672 USDT |
173.7240 USDT |
| 2021-07-20 |
151.6406 USDT |
12,725.0756 |
163.4781 USDT |
141.9776 USDT |
167.0091 USDT |
148.0963 USDT |
| 2021-07-19 |
168.9824 USDT |
9,281.4298 |
181.6817 USDT |
161.5667 USDT |
182.3805 USDT |
165.9458 USDT |
| 2021-07-18 |
182.8974 USDT |
5,584.6687 |
178.7797 USDT |
177.8987 USDT |
187.6331 USDT |
180.9902 USDT |
| 2021-07-17 |
180.2149 USDT |
7,394.0492 |
180.1530 USDT |
175.3730 USDT |
187.7330 USDT |
177.8589 USDT |
| 2021-07-16 |
188.0355 USDT |
11,799.4962 |
202.0627 USDT |
181.4125 USDT |
202.3050 USDT |
184.0900 USDT |
| 2021-07-15 |
193.6845 USDT |
19,844.4020 |
187.5989 USDT |
180.1000 USDT |
209.8614 USDT |
204.2030 USDT |
| 2021-07-14 |
186.0912 USDT |
12,890.4364 |
192.4771 USDT |
176.3729 USDT |
196.7275 USDT |
189.1694 USDT |
| 2021-07-13 |
196.0033 USDT |
7,590.6213 |
200.5314 USDT |
188.0457 USDT |
203.8000 USDT |
192.8082 USDT |
| 2021-07-12 |
202.1277 USDT |
9,791.0460 |
210.8940 USDT |
193.3332 USDT |
213.4310 USDT |
201.2911 USDT |
| 2021-07-11 |
210.1483 USDT |
6,913.9418 |
207.8075 USDT |
204.1198 USDT |
215.0848 USDT |
211.4735 USDT |
| 2021-07-10 |
208.9978 USDT |
7,523.0849 |
213.2679 USDT |
202.4626 USDT |
219.0000 USDT |
206.5578 USDT |
| 2021-07-09 |
208.8886 USDT |
10,941.7834 |
212.5000 USDT |
200.0000 USDT |
216.2631 USDT |
215.0678 USDT |
| 2021-07-08 |
216.2264 USDT |
21,272.7864 |
236.4280 USDT |
205.6690 USDT |
237.9340 USDT |
212.1441 USDT |
| 2021-07-07 |
235.1175 USDT |
42,013.7382 |
224.0198 USDT |
220.0000 USDT |
252.4000 USDT |
237.2573 USDT |
| 2021-07-06 |
209.1454 USDT |
12,404.9577 |
198.0600 USDT |
197.4629 USDT |
215.5075 USDT |
214.4390 USDT |
| 2021-07-05 |
200.5843 USDT |
14,967.0153 |
209.9000 USDT |
191.0012 USDT |
209.9000 USDT |
202.2775 USDT |
| 2021-07-04 |
211.2233 USDT |
14,264.9368 |
206.6700 USDT |
200.7330 USDT |
217.9700 USDT |
211.0000 USDT |
| 2021-07-03 |
206.7077 USDT |
10,772.4416 |
204.1258 USDT |
198.1122 USDT |
213.4490 USDT |
202.8283 USDT |
| 2021-07-02 |
196.6280 USDT |
15,129.6353 |
198.6535 USDT |
190.5600 USDT |
207.2029 USDT |
205.6350 USDT |
| 2021-07-01 |
202.4739 USDT |
22,658.7993 |
214.9301 USDT |
193.2739 USDT |
215.0950 USDT |
198.0278 USDT |
| 2021-06-30 |
204.4150 USDT |
28,516.9228 |
214.1889 USDT |
191.0959 USDT |
216.6395 USDT |
212.5259 USDT |
| 2021-06-29 |
221.3580 USDT |
43,239.7742 |
219.8904 USDT |
206.2422 USDT |
238.1050 USDT |
211.6877 USDT |
| 2021-06-28 |
206.0044 USDT |
53,044.0374 |
179.3740 USDT |
175.5520 USDT |
230.1564 USDT |
218.9935 USDT |
| 2021-06-27 |
170.4026 USDT |
22,351.2953 |
173.1270 USDT |
161.7521 USDT |
178.3680 USDT |
177.0263 USDT |
| 2021-06-26 |
167.5310 USDT |
28,593.4127 |
173.9870 USDT |
156.7755 USDT |
181.1526 USDT |
168.6267 USDT |
| 2021-06-25 |
188.9047 USDT |
35,670.8209 |
205.7500 USDT |
172.1430 USDT |
213.2528 USDT |
178.8812 USDT |
| 2021-06-24 |
202.2886 USDT |
26,213.3852 |
204.3991 USDT |
185.7942 USDT |
217.4999 USDT |
206.0432 USDT |
| 2021-06-23 |
203.8098 USDT |
42,382.8851 |
182.7777 USDT |
172.3876 USDT |
224.6970 USDT |
198.9250 USDT |
| 2021-06-22 |
196.6519 USDT |
56,968.8352 |
211.5589 USDT |
163.1853 USDT |
235.0512 USDT |
185.9070 USDT |
| 2021-06-21 |
254.1818 USDT |
26,680.5251 |
300.4330 USDT |
221.0691 USDT |
302.4456 USDT |
224.0407 USDT |
| 2021-06-20 |
293.4805 USDT |
18,118.5118 |
300.3657 USDT |
272.0000 USDT |
314.7063 USDT |
300.3250 USDT |
| 2021-06-19 |
310.7320 USDT |
12,679.7753 |
315.3795 USDT |
300.1954 USDT |
325.8767 USDT |
302.1176 USDT |
| 2021-06-18 |
319.6259 USDT |
26,426.7952 |
347.0006 USDT |
299.7038 USDT |
347.5453 USDT |
309.4145 USDT |
| 2021-06-17 |
355.9325 USDT |
14,167.7448 |
366.8109 USDT |
338.0000 USDT |
377.3827 USDT |
345.2418 USDT |
| 2021-06-16 |
370.1790 USDT |
20,111.2544 |
379.8645 USDT |
353.6345 USDT |
390.1484 USDT |
360.2577 USDT |
| 2021-06-15 |
406.3262 USDT |
16,724.5380 |
427.3555 USDT |
386.0000 USDT |
429.1515 USDT |
390.3960 USDT |
| 2021-06-14 |
420.5491 USDT |
19,629.4590 |
433.8563 USDT |
400.2790 USDT |
439.5151 USDT |
421.9188 USDT |
| 2021-06-13 |
417.8493 USDT |
19,526.0391 |
399.5000 USDT |
385.9292 USDT |
449.4702 USDT |
432.2500 USDT |
| 2021-06-12 |
403.9261 USDT |
17,947.3616 |
414.0116 USDT |
383.0867 USDT |
428.3132 USDT |
401.3730 USDT |
| 2021-06-11 |
450.5299 USDT |
22,810.0694 |
474.2173 USDT |
405.5001 USDT |
492.9999 USDT |
420.2420 USDT |
| 2021-06-10 |
499.3093 USDT |
38,810.3700 |
510.4519 USDT |
457.8777 USDT |
538.0000 USDT |
474.4594 USDT |
| 2021-06-09 |
445.9372 USDT |
37,225.5945 |
411.1776 USDT |
388.6034 USDT |
518.8057 USDT |
511.5155 USDT |
| 2021-06-08 |
383.7362 USDT |
37,297.6405 |
378.0000 USDT |
343.0296 USDT |
420.0000 USDT |
415.0332 USDT |