Identifier on Kucoin: KSM-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-01-07 |
72.2173 USDT |
4,481.2272 |
75.7049 USDT |
60.7027 USDT |
76.6968 USDT |
69.7088 USDT |
| 2021-01-06 |
71.0336 USDT |
6,031.9286 |
68.1122 USDT |
65.4317 USDT |
75.6989 USDT |
75.3329 USDT |
| 2021-01-05 |
66.4947 USDT |
5,045.3032 |
68.5714 USDT |
59.6183 USDT |
71.0017 USDT |
67.6607 USDT |
| 2021-01-04 |
68.8059 USDT |
6,255.1050 |
73.0000 USDT |
59.7000 USDT |
74.4000 USDT |
68.3257 USDT |
| 2021-01-03 |
70.1294 USDT |
5,650.7101 |
69.4075 USDT |
66.4400 USDT |
74.4888 USDT |
72.7797 USDT |
| 2021-01-02 |
68.8981 USDT |
3,603.4750 |
69.4897 USDT |
65.1965 USDT |
72.9712 USDT |
68.8192 USDT |
| 2021-01-01 |
69.8576 USDT |
3,480.9880 |
72.1744 USDT |
65.8163 USDT |
74.6899 USDT |
69.4897 USDT |
| 2020-12-31 |
67.3614 USDT |
6,019.7708 |
62.1787 USDT |
59.8189 USDT |
73.3260 USDT |
72.0409 USDT |
| 2020-12-30 |
62.3122 USDT |
3,393.1095 |
62.0681 USDT |
59.7580 USDT |
65.5619 USDT |
61.8989 USDT |
| 2020-12-29 |
59.4524 USDT |
3,788.5062 |
58.1834 USDT |
53.8771 USDT |
63.0000 USDT |
61.8611 USDT |
| 2020-12-28 |
55.5697 USDT |
3,842.2858 |
50.4528 USDT |
49.2741 USDT |
59.5000 USDT |
58.1889 USDT |
| 2020-12-27 |
48.8504 USDT |
1,757.8192 |
48.1146 USDT |
46.4516 USDT |
51.2980 USDT |
50.5266 USDT |
| 2020-12-26 |
49.1831 USDT |
1,118.8695 |
49.7620 USDT |
47.3306 USDT |
50.7948 USDT |
47.6651 USDT |
| 2020-12-25 |
50.0537 USDT |
1,367.1582 |
52.2522 USDT |
48.0637 USDT |
52.4976 USDT |
49.8510 USDT |
| 2020-12-24 |
49.4404 USDT |
1,690.8808 |
47.5000 USDT |
46.0712 USDT |
53.0667 USDT |
52.2522 USDT |
| 2020-12-23 |
48.8297 USDT |
4,144.5124 |
54.0625 USDT |
43.6456 USDT |
55.0000 USDT |
47.5287 USDT |
| 2020-12-22 |
50.7782 USDT |
1,639.0452 |
49.6194 USDT |
48.3986 USDT |
54.3857 USDT |
54.3857 USDT |
| 2020-12-21 |
50.8198 USDT |
2,358.6246 |
53.3064 USDT |
48.6378 USDT |
55.9375 USDT |
49.5696 USDT |
| 2020-12-20 |
54.6885 USDT |
1,946.9155 |
55.6478 USDT |
52.9449 USDT |
57.0858 USDT |
53.7096 USDT |
| 2020-12-19 |
57.6877 USDT |
2,141.9599 |
57.5346 USDT |
55.6250 USDT |
59.1210 USDT |
55.6252 USDT |
| 2020-12-18 |
57.0170 USDT |
1,844.0253 |
57.8410 USDT |
56.1017 USDT |
59.8403 USDT |
57.2838 USDT |
| 2020-12-17 |
58.0748 USDT |
3,225.4331 |
57.2820 USDT |
55.3225 USDT |
62.4700 USDT |
58.1473 USDT |
| 2020-12-16 |
56.4359 USDT |
1,945.5771 |
57.1153 USDT |
54.9580 USDT |
58.1473 USDT |
57.2820 USDT |
| 2020-12-15 |
52.9471 USDT |
1,294.6961 |
50.5645 USDT |
49.9808 USDT |
57.3718 USDT |
56.8250 USDT |
| 2020-12-14 |
49.9327 USDT |
1,381.8348 |
50.4807 USDT |
49.0312 USDT |
51.9229 USDT |
50.5495 USDT |
| 2020-12-13 |
50.8405 USDT |
1,354.4793 |
48.0323 USDT |
47.5373 USDT |
54.9999 USDT |
50.9290 USDT |
| 2020-12-12 |
47.8610 USDT |
1,782.4044 |
44.6745 USDT |
44.6745 USDT |
50.5452 USDT |
48.0790 USDT |
| 2020-12-11 |
45.1417 USDT |
1,383.7267 |
46.9057 USDT |
43.4707 USDT |
46.9057 USDT |
45.1134 USDT |
| 2020-12-10 |
47.5020 USDT |
633.9524 |
49.1507 USDT |
46.2904 USDT |
49.6428 USDT |
47.0192 USDT |
| 2020-12-09 |
47.6605 USDT |
2,738.8966 |
46.4285 USDT |
44.1238 USDT |
52.4999 USDT |
49.0293 USDT |
| 2020-12-08 |
48.9540 USDT |
2,606.9282 |
53.5486 USDT |
45.9808 USDT |
53.6538 USDT |
46.4077 USDT |
| 2020-12-07 |
53.2000 USDT |
1,872.4528 |
52.3592 USDT |
51.5824 USDT |
55.6999 USDT |
53.5486 USDT |
| 2020-12-06 |
53.5194 USDT |
1,334.8677 |
55.8619 USDT |
50.9333 USDT |
56.6191 USDT |
52.2586 USDT |
| 2020-12-05 |
53.8491 USDT |
2,172.6243 |
50.6091 USDT |
49.8019 USDT |
56.4985 USDT |
55.7532 USDT |
| 2020-12-04 |
54.2116 USDT |
5,101.2028 |
58.8980 USDT |
49.5696 USDT |
59.6178 USDT |
50.7142 USDT |
| 2020-12-03 |
60.7584 USDT |
3,984.0950 |
61.8957 USDT |
57.5000 USDT |
63.0003 USDT |
58.9225 USDT |
| 2020-12-02 |
59.8866 USDT |
5,659.2142 |
53.9285 USDT |
53.0282 USDT |
65.1934 USDT |
61.7761 USDT |
| 2020-12-01 |
53.9903 USDT |
2,024.4961 |
52.2023 USDT |
50.0000 USDT |
56.2560 USDT |
54.0228 USDT |
| 2020-11-30 |
51.9112 USDT |
4,208.1281 |
53.1263 USDT |
50.2636 USDT |
54.6426 USDT |
52.0437 USDT |
| 2020-11-29 |
50.0454 USDT |
3,042.9512 |
45.3571 USDT |
44.5162 USDT |
53.4289 USDT |
52.9995 USDT |
| 2020-11-28 |
45.6775 USDT |
7,641.7822 |
45.3709 USDT |
43.1615 USDT |
46.4526 USDT |
45.1553 USDT |
| 2020-11-27 |
46.5090 USDT |
7,019.4679 |
49.1530 USDT |
43.0000 USDT |
49.1650 USDT |
45.2496 USDT |
| 2020-11-26 |
45.9405 USDT |
22,589.3546 |
42.1218 USDT |
38.8257 USDT |
49.1650 USDT |
49.0688 USDT |
| 2020-11-25 |
46.9786 USDT |
15,667.7021 |
48.1093 USDT |
40.4166 USDT |
48.8051 USDT |
42.2349 USDT |
| 2020-11-24 |
45.9859 USDT |
19,139.7138 |
40.5425 USDT |
39.6034 USDT |
52.8799 USDT |
48.1233 USDT |
| 2020-11-23 |
39.7037 USDT |
1,710.1941 |
38.6046 USDT |
38.3411 USDT |
41.0869 USDT |
40.4347 USDT |
| 2020-11-22 |
39.0950 USDT |
2,532.9921 |
40.6482 USDT |
37.7310 USDT |
40.9626 USDT |
38.3577 USDT |
| 2020-11-21 |
38.9119 USDT |
2,234.8247 |
37.8259 USDT |
36.8862 USDT |
41.0000 USDT |
40.5963 USDT |
| 2020-11-20 |
37.9867 USDT |
2,487.0891 |
35.1702 USDT |
35.1530 USDT |
39.3477 USDT |
37.8259 USDT |
| 2020-11-19 |
35.7001 USDT |
1,751.4498 |
35.6538 USDT |
34.5652 USDT |
37.1938 USDT |
35.4034 USDT |