Identifier on Kucoin: KSM-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-08-08 |
12.2260 USDT |
14,109.1831 |
11.7585 USDT |
11.6367 USDT |
12.7172 USDT |
12.4118 USDT |
| 2020-08-07 |
11.8090 USDT |
14,472.1292 |
12.3265 USDT |
10.8855 USDT |
12.5519 USDT |
11.7585 USDT |
| 2020-08-06 |
11.8233 USDT |
33,519.9016 |
10.5568 USDT |
10.5511 USDT |
13.1428 USDT |
12.3877 USDT |
| 2020-08-05 |
10.3687 USDT |
11,669.1556 |
10.0501 USDT |
9.9964 USDT |
10.7114 USDT |
10.5816 USDT |
| 2020-08-04 |
10.1301 USDT |
16,582.0354 |
10.8507 USDT |
9.6327 USDT |
11.2604 USDT |
10.0500 USDT |
| 2020-08-03 |
10.6121 USDT |
21,273.1509 |
10.1679 USDT |
10.0002 USDT |
11.6734 USDT |
10.7500 USDT |
| 2020-08-02 |
10.1512 USDT |
13,168.5048 |
10.4489 USDT |
9.3600 USDT |
10.6315 USDT |
10.1679 USDT |
| 2020-08-01 |
10.1452 USDT |
16,179.5769 |
10.2964 USDT |
9.5592 USDT |
10.6603 USDT |
10.3724 USDT |
| 2020-07-31 |
10.1816 USDT |
13,629.8704 |
10.3521 USDT |
9.7902 USDT |
10.5816 USDT |
10.1433 USDT |
| 2020-07-30 |
10.5152 USDT |
8,294.4623 |
10.5800 USDT |
10.1674 USDT |
10.7782 USDT |
10.4513 USDT |
| 2020-07-29 |
10.6490 USDT |
10,478.1178 |
10.6856 USDT |
10.2747 USDT |
11.2000 USDT |
10.6165 USDT |
| 2020-07-28 |
10.4912 USDT |
16,788.5395 |
10.1037 USDT |
9.9887 USDT |
11.1437 USDT |
10.6910 USDT |
| 2020-07-27 |
10.7595 USDT |
22,298.9316 |
11.8001 USDT |
10.0000 USDT |
11.8700 USDT |
10.3887 USDT |
| 2020-07-26 |
12.2368 USDT |
11,858.2235 |
12.4183 USDT |
11.5700 USDT |
12.9636 USDT |
11.9591 USDT |
| 2020-07-25 |
12.5975 USDT |
20,207.0395 |
12.5309 USDT |
11.4100 USDT |
13.9999 USDT |
12.3909 USDT |
| 2020-07-24 |
14.0919 USDT |
75,374.2453 |
13.8571 USDT |
11.0900 USDT |
16.5705 USDT |
12.5980 USDT |
| 2020-07-23 |
12.0327 USDT |
64,971.8627 |
9.5918 USDT |
9.3453 USDT |
14.2700 USDT |
13.7143 USDT |
| 2020-07-22 |
9.2224 USDT |
14,643.1500 |
8.5711 USDT |
8.2050 USDT |
10.1681 USDT |
9.5000 USDT |
| 2020-07-21 |
8.7507 USDT |
13,316.8378 |
9.3482 USDT |
7.7923 USDT |
9.4403 USDT |
8.5204 USDT |
| 2020-07-20 |
9.6141 USDT |
18,394.6927 |
9.4643 USDT |
9.1144 USDT |
9.9200 USDT |
9.3482 USDT |
| 2020-07-19 |
8.8340 USDT |
22,570.5274 |
8.4177 USDT |
8.0000 USDT |
9.6999 USDT |
9.4500 USDT |
| 2020-07-18 |
8.0261 USDT |
13,114.2825 |
8.1665 USDT |
7.5591 USDT |
8.5302 USDT |
8.4692 USDT |
| 2020-07-17 |
7.8168 USDT |
14,088.6686 |
7.3919 USDT |
7.1874 USDT |
8.4547 USDT |
8.1654 USDT |
| 2020-07-16 |
7.2922 USDT |
11,689.2931 |
7.6064 USDT |
7.0920 USDT |
7.7734 USDT |
7.4046 USDT |
| 2020-07-15 |
7.7028 USDT |
9,689.1183 |
7.9217 USDT |
7.5000 USDT |
8.0472 USDT |
7.6304 USDT |
| 2020-07-14 |
7.9030 USDT |
8,920.7686 |
8.2209 USDT |
7.6362 USDT |
8.2458 USDT |
7.9337 USDT |
| 2020-07-13 |
8.0305 USDT |
17,989.9126 |
7.5156 USDT |
7.4121 USDT |
8.6000 USDT |
8.2177 USDT |
| 2020-07-12 |
7.2808 USDT |
13,911.8754 |
7.1918 USDT |
6.8300 USDT |
7.6802 USDT |
7.5123 USDT |
| 2020-07-11 |
7.2734 USDT |
21,647.3411 |
7.3051 USDT |
6.9500 USDT |
7.8299 USDT |
7.1928 USDT |
| 2020-07-10 |
7.5952 USDT |
8,210.3939 |
7.4901 USDT |
7.2510 USDT |
7.9333 USDT |
7.3079 USDT |
| 2020-07-09 |
7.8887 USDT |
11,596.3330 |
8.5626 USDT |
7.3000 USDT |
8.6440 USDT |
7.4787 USDT |
| 2020-07-08 |
8.2640 USDT |
14,272.4972 |
8.6224 USDT |
7.7800 USDT |
8.6880 USDT |
8.5659 USDT |
| 2020-07-07 |
8.5792 USDT |
15,683.6093 |
9.1321 USDT |
8.1179 USDT |
9.2830 USDT |
8.5500 USDT |
| 2020-07-06 |
9.0503 USDT |
17,181.2319 |
9.3367 USDT |
8.4100 USDT |
9.8140 USDT |
9.1425 USDT |
| 2020-07-05 |
9.1946 USDT |
23,234.6037 |
8.7536 USDT |
8.4500 USDT |
9.8800 USDT |
9.3877 USDT |
| 2020-07-04 |
8.3046 USDT |
17,170.0360 |
8.1020 USDT |
7.8002 USDT |
8.8300 USDT |
8.7600 USDT |
| 2020-07-03 |
7.8397 USDT |
12,039.4977 |
7.9513 USDT |
7.2480 USDT |
8.1500 USDT |
8.1300 USDT |
| 2020-07-02 |
7.4303 USDT |
15,330.5789 |
7.5918 USDT |
7.0680 USDT |
8.0500 USDT |
7.9513 USDT |
| 2020-07-01 |
7.1369 USDT |
42,203.8528 |
6.4480 USDT |
6.2247 USDT |
8.1999 USDT |
7.5918 USDT |
| 2020-06-30 |
6.1440 USDT |
33,996.7695 |
6.3991 USDT |
5.9500 USDT |
6.4897 USDT |
6.4470 USDT |
| 2020-06-29 |
6.0997 USDT |
22,499.7136 |
5.9875 USDT |
5.6924 USDT |
6.5000 USDT |
6.3991 USDT |
| 2020-06-28 |
5.8777 USDT |
16,053.9032 |
5.5966 USDT |
5.5077 USDT |
6.2200 USDT |
5.9906 USDT |
| 2020-06-27 |
5.4980 USDT |
4,652.5273 |
5.3886 USDT |
5.3151 USDT |
5.7627 USDT |
5.5966 USDT |
| 2020-06-26 |
5.4852 USDT |
6,421.6522 |
5.5864 USDT |
5.2830 USDT |
5.8153 USDT |
5.3886 USDT |
| 2020-06-25 |
5.5359 USDT |
3,650.3393 |
5.4841 USDT |
5.3501 USDT |
5.7600 USDT |
5.5833 USDT |
| 2020-06-24 |
5.7370 USDT |
10,912.6710 |
6.0950 USDT |
5.4017 USDT |
6.3899 USDT |
5.4841 USDT |
| 2020-06-23 |
6.0733 USDT |
6,667.5348 |
5.8578 USDT |
5.8545 USDT |
6.4000 USDT |
6.0950 USDT |
| 2020-06-22 |
6.0087 USDT |
6,643.4390 |
5.8125 USDT |
5.7001 USDT |
6.3185 USDT |
5.8578 USDT |
| 2020-06-21 |
5.6718 USDT |
5,751.4519 |
5.3715 USDT |
5.2881 USDT |
6.1276 USDT |
5.8069 USDT |
| 2020-06-20 |
5.4089 USDT |
3,258.2114 |
5.4692 USDT |
5.2900 USDT |
5.5931 USDT |
5.3715 USDT |