Identifier on Kucoin: KSM-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-06-19 |
5.4080 USDT |
4,524.4729 |
5.4372 USDT |
5.2001 USDT |
5.6973 USDT |
5.4237 USDT |
| 2020-06-18 |
5.5154 USDT |
6,916.6867 |
5.5490 USDT |
5.3000 USDT |
5.8811 USDT |
5.4499 USDT |
| 2020-06-17 |
5.5144 USDT |
3,736.0655 |
5.7768 USDT |
5.2701 USDT |
5.9707 USDT |
5.5483 USDT |
| 2020-06-16 |
5.6271 USDT |
3,105.2157 |
5.2664 USDT |
5.2664 USDT |
5.9900 USDT |
5.7941 USDT |
| 2020-06-15 |
5.3821 USDT |
8,398.2267 |
5.4444 USDT |
5.1144 USDT |
5.7890 USDT |
5.2660 USDT |
| 2020-06-14 |
5.4528 USDT |
1,433.3944 |
5.4067 USDT |
5.3254 USDT |
5.6101 USDT |
5.4642 USDT |
| 2020-06-13 |
5.4992 USDT |
5,681.4696 |
5.5540 USDT |
5.2500 USDT |
5.7960 USDT |
5.4071 USDT |
| 2020-06-12 |
5.5529 USDT |
3,432.2237 |
5.5359 USDT |
5.4003 USDT |
5.8259 USDT |
5.5540 USDT |
| 2020-06-11 |
5.6755 USDT |
7,719.8518 |
5.9022 USDT |
5.3624 USDT |
6.0169 USDT |
5.5357 USDT |
| 2020-06-10 |
5.7890 USDT |
17,552.7992 |
5.9528 USDT |
5.5057 USDT |
6.4000 USDT |
5.9022 USDT |
| 2020-06-09 |
5.6185 USDT |
16,775.7875 |
5.6964 USDT |
5.1474 USDT |
6.0000 USDT |
5.9528 USDT |
| 2020-06-08 |
5.6664 USDT |
4,747.8640 |
5.4550 USDT |
5.3018 USDT |
5.9583 USDT |
5.6976 USDT |
| 2020-06-07 |
5.4225 USDT |
10,253.0049 |
5.6027 USDT |
5.1001 USDT |
5.7304 USDT |
5.4550 USDT |
| 2020-06-06 |
5.7275 USDT |
6,882.1800 |
5.7547 USDT |
5.4516 USDT |
6.1202 USDT |
5.5660 USDT |
| 2020-06-05 |
6.0318 USDT |
10,800.8356 |
6.5160 USDT |
5.5400 USDT |
6.7705 USDT |
5.7924 USDT |
| 2020-06-04 |
6.5003 USDT |
3,123.4703 |
6.5714 USDT |
6.3964 USDT |
6.6301 USDT |
6.5000 USDT |
| 2020-06-03 |
6.5420 USDT |
4,395.6243 |
6.7213 USDT |
6.4001 USDT |
6.8900 USDT |
6.5699 USDT |
| 2020-06-02 |
6.8764 USDT |
9,933.8095 |
6.9883 USDT |
6.5624 USDT |
7.0500 USDT |
6.7032 USDT |
| 2020-06-01 |
6.9350 USDT |
6,379.5773 |
6.9670 USDT |
6.6256 USDT |
7.1000 USDT |
6.9883 USDT |
| 2020-05-31 |
6.8917 USDT |
7,167.4960 |
6.7139 USDT |
6.6949 USDT |
7.1000 USDT |
6.9653 USDT |
| 2020-05-30 |
6.6343 USDT |
13,270.3242 |
6.4480 USDT |
6.2547 USDT |
6.9000 USDT |
6.7606 USDT |
| 2020-05-29 |
6.2204 USDT |
5,185.5089 |
6.0439 USDT |
5.8080 USDT |
6.5000 USDT |
6.4480 USDT |
| 2020-05-28 |
5.8614 USDT |
3,311.4700 |
5.7960 USDT |
5.7000 USDT |
6.1139 USDT |
6.0598 USDT |
| 2020-05-27 |
5.9693 USDT |
5,199.4367 |
6.1200 USDT |
5.7501 USDT |
6.3000 USDT |
5.7959 USDT |
| 2020-05-26 |
5.9976 USDT |
7,780.7464 |
6.0759 USDT |
5.5510 USDT |
6.5500 USDT |
6.1199 USDT |
| 2020-05-25 |
6.2964 USDT |
9,033.2528 |
6.4580 USDT |
5.8165 USDT |
6.9000 USDT |
6.0261 USDT |
| 2020-05-24 |
6.7549 USDT |
11,347.7489 |
6.2790 USDT |
6.2000 USDT |
7.4444 USDT |
6.4862 USDT |
| 2020-05-23 |
6.0899 USDT |
11,224.4775 |
5.7258 USDT |
5.5211 USDT |
6.7000 USDT |
6.2790 USDT |
| 2020-05-22 |
5.8862 USDT |
5,561.4551 |
5.8742 USDT |
5.4434 USDT |
6.5000 USDT |
5.7730 USDT |
| 2020-05-21 |
6.1254 USDT |
9,341.3861 |
5.6238 USDT |
5.4421 USDT |
6.8952 USDT |
5.8745 USDT |
| 2020-05-20 |
5.6908 USDT |
9,882.3553 |
6.3436 USDT |
5.1200 USDT |
6.4444 USDT |
5.5958 USDT |
| 2020-05-19 |
5.6498 USDT |
24,048.4086 |
5.8622 USDT |
4.9945 USDT |
6.6730 USDT |
6.3411 USDT |
| 2020-05-18 |
6.3558 USDT |
11,730.9237 |
7.0105 USDT |
5.6001 USDT |
7.2498 USDT |
6.0418 USDT |
| 2020-05-17 |
7.0087 USDT |
6,485.0235 |
7.1010 USDT |
6.5126 USDT |
7.3714 USDT |
7.0890 USDT |
| 2020-05-16 |
7.1655 USDT |
8,777.7180 |
6.9109 USDT |
6.8501 USDT |
7.5370 USDT |
7.1284 USDT |
| 2020-05-15 |
7.2736 USDT |
19,266.8764 |
7.7296 USDT |
6.4821 USDT |
8.4700 USDT |
6.9108 USDT |
| 2020-05-14 |
7.2782 USDT |
26,877.8472 |
7.3730 USDT |
6.3000 USDT |
8.2000 USDT |
7.7277 USDT |
| 2020-05-13 |
7.1640 USDT |
13,448.9306 |
6.4421 USDT |
6.4396 USDT |
7.9000 USDT |
7.3562 USDT |
| 2020-05-12 |
6.3003 USDT |
9,210.5413 |
5.9947 USDT |
5.9613 USDT |
6.6155 USDT |
6.4383 USDT |
| 2020-05-11 |
6.4568 USDT |
15,939.4137 |
6.9876 USDT |
5.8826 USDT |
7.2195 USDT |
5.9916 USDT |
| 2020-05-10 |
6.4375 USDT |
21,628.1744 |
6.0312 USDT |
5.7000 USDT |
7.3000 USDT |
7.0431 USDT |
| 2020-05-09 |
5.8453 USDT |
17,904.6495 |
5.8449 USDT |
5.3212 USDT |
6.2763 USDT |
6.0332 USDT |
| 2020-05-08 |
5.8868 USDT |
15,529.6655 |
6.0892 USDT |
5.1000 USDT |
6.2283 USDT |
5.8482 USDT |
| 2020-05-07 |
5.7246 USDT |
11,170.1805 |
5.5757 USDT |
5.3972 USDT |
6.1400 USDT |
6.0892 USDT |
| 2020-05-06 |
5.6263 USDT |
12,425.6794 |
5.7114 USDT |
5.4500 USDT |
6.0000 USDT |
5.5743 USDT |
| 2020-05-05 |
5.7727 USDT |
20,823.3285 |
6.2832 USDT |
5.3830 USDT |
6.7567 USDT |
5.7120 USDT |
| 2020-05-04 |
5.8229 USDT |
14,534.0250 |
5.6621 USDT |
4.7500 USDT |
6.8645 USDT |
6.2842 USDT |
| 2020-05-03 |
5.2572 USDT |
10,344.3671 |
5.1725 USDT |
5.0850 USDT |
5.8500 USDT |
5.6620 USDT |
| 2020-05-02 |
5.1169 USDT |
9,457.7640 |
5.2745 USDT |
4.8000 USDT |
5.4594 USDT |
5.1735 USDT |
| 2020-05-01 |
5.4371 USDT |
33,716.1592 |
5.1132 USDT |
4.9076 USDT |
6.3897 USDT |
5.2500 USDT |