Identifier on Kucoin: KSM-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-09-28 |
34.2807 USDT |
4,686.0526 |
34.1326 USDT |
32.3426 USDT |
36.6679 USDT |
33.5661 USDT |
| 2020-09-27 |
34.0279 USDT |
2,679.1894 |
35.4993 USDT |
32.5856 USDT |
36.0997 USDT |
34.1000 USDT |
| 2020-09-26 |
36.0183 USDT |
4,114.0694 |
36.7649 USDT |
35.0217 USDT |
36.9369 USDT |
35.6000 USDT |
| 2020-09-25 |
36.3519 USDT |
5,155.6834 |
36.4866 USDT |
35.5256 USDT |
37.6351 USDT |
36.9346 USDT |
| 2020-09-24 |
34.7736 USDT |
8,643.9616 |
32.7508 USDT |
32.0017 USDT |
37.2154 USDT |
36.4863 USDT |
| 2020-09-23 |
33.0693 USDT |
10,040.5820 |
33.3616 USDT |
30.9000 USDT |
36.1974 USDT |
32.5350 USDT |
| 2020-09-22 |
32.4818 USDT |
9,913.0577 |
31.6923 USDT |
30.5316 USDT |
33.9064 USDT |
33.3709 USDT |
| 2020-09-21 |
34.5984 USDT |
22,428.9432 |
39.4600 USDT |
30.7667 USDT |
39.6500 USDT |
31.7724 USDT |
| 2020-09-20 |
39.7633 USDT |
10,296.0145 |
43.6870 USDT |
36.7405 USDT |
44.6938 USDT |
39.4601 USDT |
| 2020-09-19 |
45.5555 USDT |
8,501.5767 |
44.4934 USDT |
43.6941 USDT |
47.5238 USDT |
43.6980 USDT |
| 2020-09-18 |
45.7784 USDT |
13,085.1785 |
46.8546 USDT |
41.6361 USDT |
48.7988 USDT |
44.5514 USDT |
| 2020-09-17 |
44.9335 USDT |
18,407.3793 |
42.2551 USDT |
42.1496 USDT |
49.8568 USDT |
46.9928 USDT |
| 2020-09-16 |
41.0191 USDT |
11,429.6843 |
39.2245 USDT |
37.5004 USDT |
42.5479 USDT |
42.5447 USDT |
| 2020-09-15 |
39.8342 USDT |
11,019.3907 |
40.0386 USDT |
37.6069 USDT |
42.9283 USDT |
39.3928 USDT |
| 2020-09-14 |
40.6135 USDT |
11,489.1820 |
39.3469 USDT |
38.1599 USDT |
42.7931 USDT |
40.1684 USDT |
| 2020-09-13 |
38.0061 USDT |
17,303.9846 |
34.9889 USDT |
34.2106 USDT |
42.0000 USDT |
39.2857 USDT |
| 2020-09-12 |
33.8975 USDT |
11,558.9494 |
31.7275 USDT |
30.9357 USDT |
36.6911 USDT |
35.2459 USDT |
| 2020-09-11 |
31.6288 USDT |
6,462.1766 |
32.9434 USDT |
30.9004 USDT |
32.9654 USDT |
31.6480 USDT |
| 2020-09-10 |
34.3818 USDT |
9,830.0000 |
33.8900 USDT |
31.5865 USDT |
36.4285 USDT |
33.0964 USDT |
| 2020-09-09 |
33.0488 USDT |
14,092.2515 |
31.2333 USDT |
30.2102 USDT |
36.5428 USDT |
33.6327 USDT |
| 2020-09-08 |
31.8749 USDT |
17,637.0168 |
35.3684 USDT |
30.5567 USDT |
35.5813 USDT |
31.2016 USDT |
| 2020-09-07 |
33.8106 USDT |
16,562.0905 |
37.8771 USDT |
30.7142 USDT |
38.3256 USDT |
35.1260 USDT |
| 2020-09-06 |
34.7269 USDT |
24,671.7377 |
32.6632 USDT |
30.0003 USDT |
39.3545 USDT |
38.1655 USDT |
| 2020-09-05 |
34.5972 USDT |
33,803.1087 |
42.1450 USDT |
28.7565 USDT |
44.1003 USDT |
32.3445 USDT |
| 2020-09-04 |
40.5592 USDT |
29,542.9124 |
43.9999 USDT |
35.0304 USDT |
45.8579 USDT |
42.1839 USDT |
| 2020-09-03 |
49.8853 USDT |
53,851.4133 |
57.6173 USDT |
40.4728 USDT |
60.3667 USDT |
44.0000 USDT |
| 2020-09-02 |
50.5636 USDT |
92,557.4545 |
41.1749 USDT |
41.0157 USDT |
58.7560 USDT |
57.6169 USDT |
| 2020-09-01 |
42.5787 USDT |
34,056.7660 |
45.8877 USDT |
37.6999 USDT |
48.0000 USDT |
41.1749 USDT |
| 2020-08-31 |
40.5307 USDT |
42,896.8377 |
34.1440 USDT |
32.8980 USDT |
47.9474 USDT |
45.9541 USDT |
| 2020-08-30 |
33.6890 USDT |
14,494.0488 |
33.9457 USDT |
32.1968 USDT |
35.8091 USDT |
34.3784 USDT |
| 2020-08-29 |
34.8149 USDT |
29,357.8843 |
32.5092 USDT |
31.2213 USDT |
39.0000 USDT |
33.7695 USDT |
| 2020-08-28 |
29.8749 USDT |
28,600.9302 |
26.7765 USDT |
26.7346 USDT |
34.4184 USDT |
32.3930 USDT |
| 2020-08-27 |
28.8205 USDT |
44,439.7017 |
31.6114 USDT |
25.9437 USDT |
32.9576 USDT |
26.7762 USDT |
| 2020-08-26 |
33.5098 USDT |
34,652.9178 |
36.1548 USDT |
29.4339 USDT |
36.9387 USDT |
31.5817 USDT |
| 2020-08-25 |
32.0324 USDT |
116,660.0132 |
23.0200 USDT |
22.1875 USDT |
38.9672 USDT |
36.1548 USDT |
| 2020-08-24 |
20.4010 USDT |
29,293.6484 |
17.7333 USDT |
17.3203 USDT |
23.3000 USDT |
23.0200 USDT |
| 2020-08-23 |
17.6946 USDT |
18,391.1022 |
18.5458 USDT |
16.6130 USDT |
18.8379 USDT |
17.7335 USDT |
| 2020-08-22 |
17.0283 USDT |
49,026.9818 |
15.3129 USDT |
14.4505 USDT |
19.5000 USDT |
18.5381 USDT |
| 2020-08-21 |
14.9106 USDT |
28,180.0751 |
14.9557 USDT |
13.3714 USDT |
15.8163 USDT |
15.3130 USDT |
| 2020-08-20 |
13.6697 USDT |
25,627.6582 |
12.3477 USDT |
12.0485 USDT |
15.2646 USDT |
14.9044 USDT |
| 2020-08-19 |
12.4198 USDT |
23,858.8836 |
13.2448 USDT |
11.3101 USDT |
13.4502 USDT |
12.3357 USDT |
| 2020-08-18 |
13.3206 USDT |
26,389.3105 |
13.2001 USDT |
12.7345 USDT |
13.9903 USDT |
13.2428 USDT |
| 2020-08-17 |
13.4795 USDT |
15,243.3333 |
13.2356 USDT |
12.7834 USDT |
14.0714 USDT |
13.2085 USDT |
| 2020-08-16 |
12.9596 USDT |
20,113.6930 |
13.3282 USDT |
12.5200 USDT |
13.5323 USDT |
13.2464 USDT |
| 2020-08-15 |
13.1346 USDT |
10,813.2096 |
13.3599 USDT |
12.8000 USDT |
13.6933 USDT |
13.3948 USDT |
| 2020-08-14 |
13.1506 USDT |
14,043.2268 |
13.0612 USDT |
12.7500 USDT |
13.6935 USDT |
13.3599 USDT |
| 2020-08-13 |
13.5518 USDT |
18,603.5363 |
14.3265 USDT |
12.6476 USDT |
14.6122 USDT |
12.9527 USDT |
| 2020-08-12 |
13.7123 USDT |
14,025.4023 |
13.5675 USDT |
12.4889 USDT |
14.4589 USDT |
14.3265 USDT |
| 2020-08-11 |
13.8115 USDT |
26,070.8222 |
14.6999 USDT |
12.1895 USDT |
15.7142 USDT |
13.6938 USDT |
| 2020-08-10 |
14.0959 USDT |
28,410.3669 |
13.7274 USDT |
13.0000 USDT |
16.5000 USDT |
14.5907 USDT |