Identifier on Kucoin: KSM-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-11-17 |
37.4747 USDT |
1,924.2773 |
36.5216 USDT |
35.8016 USDT |
38.6350 USDT |
38.2608 USDT |
| 2020-11-16 |
36.0508 USDT |
7,646.8282 |
35.0147 USDT |
34.3877 USDT |
36.9565 USDT |
36.1838 USDT |
| 2020-11-15 |
35.8473 USDT |
985.4456 |
37.1739 USDT |
34.1864 USDT |
37.8011 USDT |
35.2256 USDT |
| 2020-11-14 |
36.9256 USDT |
1,373.3656 |
38.4928 USDT |
35.5391 USDT |
38.5000 USDT |
36.8356 USDT |
| 2020-11-13 |
38.4416 USDT |
2,840.9909 |
38.0728 USDT |
37.2454 USDT |
39.3041 USDT |
38.7133 USDT |
| 2020-11-12 |
37.7490 USDT |
1,693.6002 |
35.5391 USDT |
35.1530 USDT |
38.8070 USDT |
38.1363 USDT |
| 2020-11-11 |
36.3136 USDT |
1,908.9269 |
35.3074 USDT |
34.8698 USDT |
37.5876 USDT |
35.6876 USDT |
| 2020-11-10 |
34.8482 USDT |
1,982.0489 |
32.8846 USDT |
32.3676 USDT |
37.0000 USDT |
35.3009 USDT |
| 2020-11-09 |
33.1990 USDT |
1,137.9978 |
32.8846 USDT |
31.8462 USDT |
34.4998 USDT |
33.0461 USDT |
| 2020-11-08 |
32.5358 USDT |
1,167.1783 |
31.1538 USDT |
30.5651 USDT |
33.6224 USDT |
32.8846 USDT |
| 2020-11-07 |
32.8824 USDT |
3,683.9491 |
33.0576 USDT |
29.5463 USDT |
35.9998 USDT |
31.3269 USDT |
| 2020-11-06 |
32.3027 USDT |
2,443.7526 |
30.1826 USDT |
30.1153 USDT |
33.7600 USDT |
32.7591 USDT |
| 2020-11-05 |
29.5112 USDT |
2,181.2623 |
28.7306 USDT |
28.5204 USDT |
31.4213 USDT |
30.1826 USDT |
| 2020-11-04 |
28.6841 USDT |
3,034.3676 |
28.9952 USDT |
27.5000 USDT |
30.2774 USDT |
28.6820 USDT |
| 2020-11-03 |
28.9815 USDT |
1,841.1504 |
30.0105 USDT |
27.6167 USDT |
30.6980 USDT |
28.9997 USDT |
| 2020-11-02 |
29.9971 USDT |
1,832.8130 |
32.0645 USDT |
29.4230 USDT |
32.3469 USDT |
29.8681 USDT |
| 2020-11-01 |
31.7059 USDT |
769.8624 |
30.1360 USDT |
29.7997 USDT |
33.0080 USDT |
31.9460 USDT |
| 2020-10-31 |
30.4413 USDT |
1,006.4100 |
29.7296 USDT |
29.1624 USDT |
31.4837 USDT |
30.4067 USDT |
| 2020-10-30 |
28.9451 USDT |
1,683.8876 |
29.9297 USDT |
28.0000 USDT |
30.2372 USDT |
29.7296 USDT |
| 2020-10-29 |
30.3795 USDT |
1,590.5100 |
31.5335 USDT |
28.5205 USDT |
32.6451 USDT |
29.9562 USDT |
| 2020-10-28 |
31.3890 USDT |
2,125.8454 |
34.1936 USDT |
30.1000 USDT |
34.3877 USDT |
31.2970 USDT |
| 2020-10-27 |
34.3628 USDT |
3,308.7904 |
35.3548 USDT |
32.4540 USDT |
36.7096 USDT |
34.3877 USDT |
| 2020-10-26 |
31.2010 USDT |
21,240.3857 |
23.7005 USDT |
22.0500 USDT |
35.8821 USDT |
35.3548 USDT |
| 2020-10-25 |
24.9414 USDT |
2,454.8888 |
25.7586 USDT |
23.1725 USDT |
26.8996 USDT |
23.9989 USDT |
| 2020-10-24 |
26.4347 USDT |
1,687.3175 |
27.3043 USDT |
25.5000 USDT |
27.6462 USDT |
25.7587 USDT |
| 2020-10-23 |
27.0921 USDT |
1,701.2899 |
27.0006 USDT |
26.2664 USDT |
28.0000 USDT |
27.1746 USDT |
| 2020-10-22 |
27.7998 USDT |
6,852.4651 |
26.7642 USDT |
26.7399 USDT |
28.3399 USDT |
27.0004 USDT |
| 2020-10-21 |
27.1542 USDT |
4,058.3831 |
26.2840 USDT |
26.0035 USDT |
28.3477 USDT |
26.7350 USDT |
| 2020-10-20 |
27.0541 USDT |
1,817.8186 |
28.0002 USDT |
25.4814 USDT |
28.9799 USDT |
26.6000 USDT |
| 2020-10-19 |
27.4131 USDT |
6,454.9833 |
30.2607 USDT |
24.8696 USDT |
30.2607 USDT |
28.0002 USDT |
| 2020-10-18 |
28.9226 USDT |
3,088.9827 |
27.7283 USDT |
26.6288 USDT |
30.4020 USDT |
30.1358 USDT |
| 2020-10-17 |
27.5604 USDT |
4,297.2233 |
24.6315 USDT |
24.0000 USDT |
28.6874 USDT |
27.6315 USDT |
| 2020-10-16 |
25.6498 USDT |
1,705.7894 |
26.2839 USDT |
24.0000 USDT |
27.5594 USDT |
24.5625 USDT |
| 2020-10-15 |
27.9945 USDT |
3,578.8256 |
28.1200 USDT |
26.0003 USDT |
29.0000 USDT |
26.5206 USDT |
| 2020-10-14 |
28.7399 USDT |
843.4654 |
29.1181 USDT |
27.4094 USDT |
30.1000 USDT |
28.0493 USDT |
| 2020-10-13 |
29.4190 USDT |
1,071.3743 |
29.0622 USDT |
27.8160 USDT |
31.4999 USDT |
29.1181 USDT |
| 2020-10-12 |
28.7720 USDT |
2,391.0034 |
25.8702 USDT |
25.8702 USDT |
31.2000 USDT |
29.0622 USDT |
| 2020-10-11 |
26.2549 USDT |
950.2440 |
25.7074 USDT |
25.0000 USDT |
27.9011 USDT |
25.8702 USDT |
| 2020-10-10 |
27.4789 USDT |
2,995.8946 |
27.5000 USDT |
25.4352 USDT |
29.7900 USDT |
25.7090 USDT |
| 2020-10-09 |
27.1502 USDT |
1,812.1177 |
26.4235 USDT |
25.4591 USDT |
29.0000 USDT |
27.3000 USDT |
| 2020-10-08 |
24.6253 USDT |
3,489.0430 |
25.7500 USDT |
22.5001 USDT |
26.5999 USDT |
26.5999 USDT |
| 2020-10-07 |
23.1920 USDT |
14,157.1486 |
24.1400 USDT |
19.8000 USDT |
26.1307 USDT |
25.7500 USDT |
| 2020-10-06 |
27.1010 USDT |
3,227.0990 |
29.7959 USDT |
23.5000 USDT |
30.9999 USDT |
24.1400 USDT |
| 2020-10-05 |
30.2801 USDT |
914.9678 |
28.5581 USDT |
28.5581 USDT |
31.3509 USDT |
29.9356 USDT |
| 2020-10-04 |
30.1882 USDT |
1,744.7090 |
31.5032 USDT |
28.2147 USDT |
31.5290 USDT |
28.7333 USDT |
| 2020-10-03 |
31.6513 USDT |
4,980.7648 |
30.2608 USDT |
29.6400 USDT |
32.4632 USDT |
31.5284 USDT |
| 2020-10-02 |
28.8880 USDT |
8,328.8029 |
30.7561 USDT |
24.6428 USDT |
32.4624 USDT |
30.4347 USDT |
| 2020-10-01 |
31.6334 USDT |
7,389.6452 |
33.0175 USDT |
28.8243 USDT |
33.7059 USDT |
31.0016 USDT |
| 2020-09-30 |
33.5041 USDT |
5,759.7997 |
34.8962 USDT |
32.8572 USDT |
35.0000 USDT |
33.1457 USDT |
| 2020-09-29 |
33.8485 USDT |
4,293.7480 |
33.8509 USDT |
33.1830 USDT |
35.2314 USDT |
34.8962 USDT |