Identifier on Kucoin: KSM-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-09-16 |
19.7462 USDT |
1,001.5400 |
20.3600 USDT |
19.4600 USDT |
20.3800 USDT |
19.6800 USDT |
| 2024-09-15 |
20.9116 USDT |
5,162.1155 |
21.6000 USDT |
20.4800 USDT |
21.8400 USDT |
20.5100 USDT |
| 2024-09-14 |
19.8715 USDT |
877.7200 |
19.9700 USDT |
19.4800 USDT |
20.0300 USDT |
19.9700 USDT |
| 2024-09-13 |
19.6341 USDT |
1,986.4700 |
19.8900 USDT |
19.1100 USDT |
20.0800 USDT |
19.8700 USDT |
| 2024-09-12 |
19.8984 USDT |
2,968.9500 |
19.8700 USDT |
19.3900 USDT |
20.2400 USDT |
19.6900 USDT |
| 2024-09-11 |
19.7557 USDT |
2,243.2899 |
20.0200 USDT |
19.3800 USDT |
20.2400 USDT |
19.9200 USDT |
| 2024-09-10 |
20.1892 USDT |
2,342.6050 |
19.9900 USDT |
19.7600 USDT |
20.6800 USDT |
20.0800 USDT |
| 2024-09-09 |
19.4512 USDT |
6,276.9900 |
18.4100 USDT |
18.3400 USDT |
20.1000 USDT |
19.8800 USDT |
| 2024-09-08 |
17.9792 USDT |
1,086.0300 |
17.6000 USDT |
17.5900 USDT |
18.4400 USDT |
18.3200 USDT |
| 2024-09-07 |
17.6691 USDT |
437.3200 |
17.0900 USDT |
16.9800 USDT |
18.0400 USDT |
17.5400 USDT |
| 2024-09-06 |
17.2340 USDT |
3,170.1900 |
17.4500 USDT |
16.8800 USDT |
17.6000 USDT |
16.9000 USDT |
| 2024-09-05 |
17.7653 USDT |
1,614.0800 |
18.1100 USDT |
17.3200 USDT |
18.2100 USDT |
17.5900 USDT |
| 2024-09-04 |
17.6788 USDT |
3,440.8000 |
17.4900 USDT |
16.7500 USDT |
18.3700 USDT |
18.0600 USDT |
| 2024-09-03 |
17.9922 USDT |
941.4500 |
18.4000 USDT |
17.4900 USDT |
18.6200 USDT |
17.7900 USDT |
| 2024-09-02 |
17.9788 USDT |
1,452.7800 |
17.4300 USDT |
17.4300 USDT |
18.5400 USDT |
18.5000 USDT |
| 2024-09-01 |
17.8890 USDT |
2,824.0200 |
18.1800 USDT |
17.4300 USDT |
18.3100 USDT |
17.4400 USDT |
| 2024-08-31 |
18.3563 USDT |
689.6800 |
18.5800 USDT |
18.0300 USDT |
18.7600 USDT |
18.2100 USDT |
| 2024-08-30 |
18.4387 USDT |
1,033.7100 |
18.7300 USDT |
17.9500 USDT |
19.0300 USDT |
18.5000 USDT |
| 2024-08-29 |
18.9563 USDT |
1,500.1700 |
19.1500 USDT |
18.5200 USDT |
19.7500 USDT |
18.6500 USDT |
| 2024-08-28 |
19.6491 USDT |
2,500.6400 |
19.7400 USDT |
18.9100 USDT |
20.6100 USDT |
19.6300 USDT |
| 2024-08-27 |
20.6016 USDT |
1,813.8300 |
20.7100 USDT |
20.1100 USDT |
21.2700 USDT |
20.1100 USDT |
| 2024-08-26 |
21.5265 USDT |
1,929.8500 |
21.9900 USDT |
20.6600 USDT |
22.2500 USDT |
20.7700 USDT |
| 2024-08-25 |
22.0421 USDT |
2,761.5600 |
22.2500 USDT |
21.3200 USDT |
22.6100 USDT |
22.1900 USDT |
| 2024-08-24 |
22.0722 USDT |
3,758.0700 |
21.4700 USDT |
21.1700 USDT |
22.7400 USDT |
22.1100 USDT |
| 2024-08-23 |
20.8999 USDT |
2,756.7700 |
20.8400 USDT |
20.4900 USDT |
21.6400 USDT |
21.4900 USDT |
| 2024-08-22 |
20.5768 USDT |
6,230.1500 |
19.8000 USDT |
19.5000 USDT |
21.3200 USDT |
20.7600 USDT |
| 2024-08-21 |
18.7715 USDT |
3,425.0500 |
18.2000 USDT |
18.1300 USDT |
20.1400 USDT |
19.9300 USDT |
| 2024-08-20 |
17.9140 USDT |
2,230.8600 |
17.7700 USDT |
17.4400 USDT |
18.1800 USDT |
18.0400 USDT |
| 2024-08-19 |
17.2968 USDT |
1,653.5900 |
17.2600 USDT |
17.0400 USDT |
17.7600 USDT |
17.7600 USDT |
| 2024-08-18 |
17.3243 USDT |
798.7328 |
16.9000 USDT |
16.7600 USDT |
17.6800 USDT |
17.5100 USDT |
| 2024-08-17 |
16.9464 USDT |
970.4300 |
16.7800 USDT |
16.6900 USDT |
17.1000 USDT |
16.8500 USDT |
| 2024-08-16 |
16.8520 USDT |
1,746.2200 |
16.8800 USDT |
16.3700 USDT |
17.2300 USDT |
16.7600 USDT |
| 2024-08-15 |
17.3993 USDT |
2,799.7100 |
17.3400 USDT |
16.7700 USDT |
17.9800 USDT |
16.8500 USDT |
| 2024-08-14 |
17.5855 USDT |
1,650.3600 |
17.8200 USDT |
17.1700 USDT |
17.9100 USDT |
17.2800 USDT |
| 2024-08-13 |
17.4409 USDT |
642.4500 |
17.5800 USDT |
17.0600 USDT |
17.9600 USDT |
17.8900 USDT |
| 2024-08-12 |
17.5056 USDT |
2,186.8115 |
16.8500 USDT |
16.8500 USDT |
17.9600 USDT |
17.1800 USDT |
| 2024-08-11 |
17.4636 USDT |
1,091.2500 |
17.9600 USDT |
17.0000 USDT |
18.0700 USDT |
17.1200 USDT |
| 2024-08-10 |
17.5878 USDT |
531.9700 |
17.4100 USDT |
17.1400 USDT |
17.9500 USDT |
17.8800 USDT |
| 2024-08-09 |
17.5292 USDT |
1,529.4700 |
17.9900 USDT |
17.2600 USDT |
17.9900 USDT |
17.3500 USDT |
| 2024-08-08 |
16.8256 USDT |
2,507.2900 |
16.0500 USDT |
15.7600 USDT |
17.5800 USDT |
17.3900 USDT |
| 2024-08-07 |
16.5793 USDT |
3,101.4300 |
16.8100 USDT |
15.9200 USDT |
17.2100 USDT |
16.1800 USDT |
| 2024-08-06 |
16.9798 USDT |
4,192.5500 |
16.0800 USDT |
16.0800 USDT |
17.4000 USDT |
16.7900 USDT |
| 2024-08-05 |
15.3137 USDT |
17,657.6972 |
17.5900 USDT |
13.9000 USDT |
17.7500 USDT |
15.8800 USDT |
| 2024-08-04 |
17.8917 USDT |
9,445.3700 |
18.2500 USDT |
16.7500 USDT |
18.8300 USDT |
17.7800 USDT |
| 2024-08-03 |
18.2994 USDT |
4,315.4400 |
18.8300 USDT |
17.5100 USDT |
19.2200 USDT |
18.2200 USDT |
| 2024-08-02 |
19.2921 USDT |
2,651.6200 |
20.2700 USDT |
18.5500 USDT |
20.3500 USDT |
18.9700 USDT |
| 2024-08-01 |
19.6100 USDT |
3,231.3100 |
20.5100 USDT |
18.7000 USDT |
20.6900 USDT |
19.4800 USDT |
| 2024-07-31 |
21.0153 USDT |
1,849.4000 |
20.8400 USDT |
20.4800 USDT |
21.3100 USDT |
20.5400 USDT |
| 2024-07-30 |
21.3714 USDT |
3,045.1100 |
21.0900 USDT |
20.6300 USDT |
21.9400 USDT |
20.8500 USDT |
| 2024-07-29 |
21.8250 USDT |
4,259.6600 |
21.1800 USDT |
21.1100 USDT |
22.2800 USDT |
21.1500 USDT |