Identifier on Kucoin: KSM-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-04-30 |
4.7564 USDT |
30,576.3991 |
4.2627 USDT |
4.2594 USDT |
5.2000 USDT |
5.1084 USDT |
| 2020-04-29 |
4.2267 USDT |
12,235.6023 |
4.2206 USDT |
4.1164 USDT |
4.3881 USDT |
4.2636 USDT |
| 2020-04-28 |
4.1006 USDT |
10,140.0725 |
3.9891 USDT |
3.9349 USDT |
4.3500 USDT |
4.2206 USDT |
| 2020-04-27 |
4.0798 USDT |
12,010.7139 |
4.2197 USDT |
3.9409 USDT |
4.2541 USDT |
3.9891 USDT |
| 2020-04-26 |
4.3275 USDT |
8,863.9555 |
4.1128 USDT |
4.0139 USDT |
4.5822 USDT |
4.2197 USDT |
| 2020-04-25 |
4.0726 USDT |
11,510.3618 |
4.3698 USDT |
3.8600 USDT |
4.3701 USDT |
4.1124 USDT |
| 2020-04-24 |
4.7928 USDT |
17,656.2719 |
4.7356 USDT |
4.1644 USDT |
5.3500 USDT |
4.3701 USDT |
| 2020-04-23 |
4.4234 USDT |
18,696.7028 |
3.9400 USDT |
3.9287 USDT |
5.0000 USDT |
4.7284 USDT |
| 2020-04-22 |
3.7530 USDT |
11,770.4029 |
3.3685 USDT |
3.3642 USDT |
4.0000 USDT |
3.9366 USDT |
| 2020-04-21 |
3.3589 USDT |
1,688.7081 |
3.3483 USDT |
3.3241 USDT |
3.3878 USDT |
3.3685 USDT |
| 2020-04-20 |
3.3229 USDT |
26,007.5353 |
3.2114 USDT |
3.1500 USDT |
3.3987 USDT |
3.3483 USDT |
| 2020-04-19 |
3.3019 USDT |
4,528.3702 |
3.2037 USDT |
3.1904 USDT |
3.3737 USDT |
3.2186 USDT |
| 2020-04-18 |
3.1665 USDT |
3,005.1335 |
3.0749 USDT |
3.0749 USDT |
3.2547 USDT |
3.2037 USDT |
| 2020-04-17 |
3.1123 USDT |
5,634.2407 |
3.1943 USDT |
2.8345 USDT |
3.3000 USDT |
3.0723 USDT |
| 2020-04-16 |
3.1119 USDT |
10,601.6449 |
2.9853 USDT |
2.8911 USDT |
3.2285 USDT |
3.1952 USDT |
| 2020-04-15 |
2.9723 USDT |
2,565.4222 |
2.9807 USDT |
2.9214 USDT |
3.0782 USDT |
2.9886 USDT |
| 2020-04-14 |
2.9237 USDT |
8,343.8661 |
2.7923 USDT |
2.7923 USDT |
3.0787 USDT |
2.9814 USDT |
| 2020-04-13 |
2.7753 USDT |
8,269.7273 |
2.7591 USDT |
2.6800 USDT |
2.8677 USDT |
2.8013 USDT |
| 2020-04-12 |
2.7141 USDT |
5,389.4869 |
2.6902 USDT |
2.6302 USDT |
2.7932 USDT |
2.7492 USDT |
| 2020-04-11 |
2.6607 USDT |
5,961.4786 |
2.7387 USDT |
2.5699 USDT |
2.7657 USDT |
2.6880 USDT |
| 2020-04-10 |
2.6838 USDT |
9,934.0571 |
2.7262 USDT |
2.6000 USDT |
2.7634 USDT |
2.7400 USDT |
| 2020-04-09 |
2.6854 USDT |
6,050.2238 |
2.5952 USDT |
2.5935 USDT |
2.7618 USDT |
2.7295 USDT |
| 2020-04-08 |
2.6867 USDT |
16,871.7368 |
2.8683 USDT |
2.5400 USDT |
2.8888 USDT |
2.5952 USDT |
| 2020-04-07 |
2.8017 USDT |
7,310.4373 |
2.7578 USDT |
2.7305 USDT |
2.8853 USDT |
2.8683 USDT |
| 2020-04-06 |
2.6963 USDT |
5,897.8196 |
2.5400 USDT |
2.5400 USDT |
2.7900 USDT |
2.7543 USDT |
| 2020-04-05 |
2.5895 USDT |
3,620.1798 |
2.6820 USDT |
2.5000 USDT |
2.7558 USDT |
2.5410 USDT |
| 2020-04-04 |
2.7599 USDT |
22,158.6511 |
2.7841 USDT |
2.6500 USDT |
2.8880 USDT |
2.6745 USDT |
| 2020-04-03 |
2.6729 USDT |
14,635.0458 |
2.3963 USDT |
2.3904 USDT |
2.9509 USDT |
2.7841 USDT |
| 2020-04-02 |
2.3027 USDT |
7,856.6933 |
2.1500 USDT |
2.1459 USDT |
2.4608 USDT |
2.4025 USDT |
| 2020-04-01 |
2.0084 USDT |
11,293.6093 |
1.9799 USDT |
1.9469 USDT |
2.1624 USDT |
2.1500 USDT |
| 2020-03-31 |
1.9592 USDT |
29,181.4560 |
1.9562 USDT |
1.9074 USDT |
1.9965 USDT |
1.9766 USDT |
| 2020-03-30 |
1.8946 USDT |
20,270.3851 |
1.8996 USDT |
1.8354 USDT |
1.9925 USDT |
1.9562 USDT |
| 2020-03-29 |
1.8823 USDT |
4,714.8530 |
1.9158 USDT |
1.8168 USDT |
1.9247 USDT |
1.8960 USDT |
| 2020-03-28 |
1.8640 USDT |
13,561.4140 |
1.9711 USDT |
1.8168 USDT |
1.9744 USDT |
1.9178 USDT |
| 2020-03-27 |
1.9660 USDT |
18,736.0256 |
2.0137 USDT |
1.8747 USDT |
2.0905 USDT |
1.9723 USDT |
| 2020-03-26 |
2.0100 USDT |
52,692.3771 |
2.0787 USDT |
1.8943 USDT |
2.0916 USDT |
2.0137 USDT |
| 2020-03-25 |
2.0623 USDT |
24,377.6813 |
2.2324 USDT |
1.9576 USDT |
2.2423 USDT |
2.0789 USDT |
| 2020-03-24 |
2.0317 USDT |
15,538.1265 |
2.1762 USDT |
1.9264 USDT |
2.2500 USDT |
2.2326 USDT |
| 2020-03-23 |
1.9939 USDT |
3,501.4789 |
1.9188 USDT |
1.7900 USDT |
2.1797 USDT |
2.1717 USDT |
| 2020-03-22 |
2.0261 USDT |
29,665.0255 |
1.9768 USDT |
1.8673 USDT |
2.2465 USDT |
1.9220 USDT |
| 2020-03-21 |
1.9063 USDT |
12,266.2243 |
1.8828 USDT |
1.8381 USDT |
2.0567 USDT |
1.9860 USDT |
| 2020-03-20 |
2.0084 USDT |
7,926.7579 |
1.9372 USDT |
1.8722 USDT |
2.3664 USDT |
1.8821 USDT |
| 2020-03-19 |
1.6228 USDT |
54,368.1218 |
1.5823 USDT |
1.4850 USDT |
2.0018 USDT |
1.9372 USDT |
| 2020-03-18 |
1.5402 USDT |
16,515.1342 |
1.5179 USDT |
1.4506 USDT |
1.5945 USDT |
1.5805 USDT |
| 2020-03-17 |
1.5078 USDT |
5,204.0069 |
1.5400 USDT |
1.3964 USDT |
1.5947 USDT |
1.5192 USDT |
| 2020-03-16 |
1.4622 USDT |
13,098.3240 |
1.5656 USDT |
1.3000 USDT |
1.5714 USDT |
1.5400 USDT |
| 2020-03-15 |
1.5359 USDT |
25,557.0541 |
1.8278 USDT |
1.2973 USDT |
1.8278 USDT |
1.5656 USDT |
| 2020-03-14 |
1.7650 USDT |
4,341.0075 |
1.6251 USDT |
1.5945 USDT |
1.9083 USDT |
1.8246 USDT |
| 2020-03-13 |
1.5246 USDT |
18,562.1827 |
1.4499 USDT |
1.1500 USDT |
1.9245 USDT |
1.6275 USDT |
| 2020-03-12 |
1.7463 USDT |
32,592.5066 |
2.0341 USDT |
1.4184 USDT |
2.0383 USDT |
1.4499 USDT |