Identifier on Kucoin: KSM-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-07-28 |
21.4672 USDT |
2,349.0600 |
21.8200 USDT |
21.1200 USDT |
22.0200 USDT |
21.1400 USDT |
| 2024-07-27 |
21.8207 USDT |
3,866.5600 |
21.5700 USDT |
21.4900 USDT |
22.1400 USDT |
21.5100 USDT |
| 2024-07-26 |
21.2611 USDT |
4,147.7900 |
20.5300 USDT |
20.5300 USDT |
21.5700 USDT |
21.5200 USDT |
| 2024-07-25 |
20.3467 USDT |
5,306.3000 |
20.8500 USDT |
19.8900 USDT |
20.9500 USDT |
20.1800 USDT |
| 2024-07-24 |
21.0967 USDT |
914.4800 |
21.1400 USDT |
20.7200 USDT |
21.4900 USDT |
20.8800 USDT |
| 2024-07-23 |
21.5124 USDT |
4,218.0800 |
21.9600 USDT |
20.8400 USDT |
22.3000 USDT |
21.1100 USDT |
| 2024-07-22 |
22.9540 USDT |
849.5200 |
23.5000 USDT |
22.5600 USDT |
23.7700 USDT |
22.7700 USDT |
| 2024-07-21 |
23.0055 USDT |
2,799.3800 |
23.1900 USDT |
22.3300 USDT |
23.6000 USDT |
23.5900 USDT |
| 2024-07-20 |
22.7418 USDT |
1,964.6500 |
22.5400 USDT |
22.3400 USDT |
23.0800 USDT |
22.9600 USDT |
| 2024-07-19 |
22.0341 USDT |
3,442.0000 |
22.0100 USDT |
21.5500 USDT |
22.6100 USDT |
22.5200 USDT |
| 2024-07-18 |
22.3785 USDT |
2,216.2400 |
22.6900 USDT |
21.7800 USDT |
23.2300 USDT |
21.9200 USDT |
| 2024-07-17 |
23.0119 USDT |
3,298.7200 |
23.3000 USDT |
22.4000 USDT |
23.7400 USDT |
22.8000 USDT |
| 2024-07-16 |
23.1799 USDT |
3,008.7900 |
23.5100 USDT |
22.2300 USDT |
23.6000 USDT |
23.3600 USDT |
| 2024-07-15 |
23.2284 USDT |
3,740.3700 |
22.7600 USDT |
22.6900 USDT |
23.6000 USDT |
23.3900 USDT |
| 2024-07-14 |
22.1731 USDT |
1,670.6800 |
21.7600 USDT |
21.5800 USDT |
22.6700 USDT |
22.6000 USDT |
| 2024-07-13 |
21.4906 USDT |
1,266.3100 |
21.4200 USDT |
21.2400 USDT |
21.7800 USDT |
21.7700 USDT |
| 2024-07-12 |
20.9796 USDT |
1,558.3100 |
20.9800 USDT |
20.4400 USDT |
21.3600 USDT |
21.3300 USDT |
| 2024-07-11 |
21.1835 USDT |
1,286.7600 |
21.0900 USDT |
20.7600 USDT |
21.7400 USDT |
20.8400 USDT |
| 2024-07-10 |
21.1230 USDT |
1,198.5000 |
20.9900 USDT |
20.5900 USDT |
21.8200 USDT |
21.0400 USDT |
| 2024-07-09 |
21.0279 USDT |
1,488.5500 |
20.5900 USDT |
20.5200 USDT |
21.4500 USDT |
21.0600 USDT |
| 2024-07-08 |
20.4786 USDT |
4,602.2400 |
20.1700 USDT |
19.4500 USDT |
21.5000 USDT |
20.6400 USDT |
| 2024-07-07 |
20.9876 USDT |
1,456.2000 |
21.8000 USDT |
20.2000 USDT |
21.8000 USDT |
20.2000 USDT |
| 2024-07-06 |
20.6898 USDT |
3,502.2100 |
20.4000 USDT |
19.9200 USDT |
21.8900 USDT |
21.8300 USDT |
| 2024-07-05 |
19.2544 USDT |
12,690.6836 |
20.6000 USDT |
17.9300 USDT |
20.7700 USDT |
20.4400 USDT |
| 2024-07-04 |
21.7727 USDT |
6,916.1772 |
22.8500 USDT |
20.8200 USDT |
23.0000 USDT |
21.4200 USDT |
| 2024-07-03 |
23.6485 USDT |
6,093.7800 |
24.0600 USDT |
22.7000 USDT |
24.4200 USDT |
22.9300 USDT |
| 2024-07-02 |
23.9712 USDT |
1,812.6900 |
23.6900 USDT |
23.6000 USDT |
24.2900 USDT |
24.1300 USDT |
| 2024-07-01 |
24.1140 USDT |
3,455.9300 |
23.8000 USDT |
23.7500 USDT |
24.3100 USDT |
24.0900 USDT |
| 2024-06-30 |
23.3108 USDT |
1,867.6600 |
23.1300 USDT |
22.8400 USDT |
23.7200 USDT |
23.4500 USDT |
| 2024-06-29 |
23.3729 USDT |
487.7600 |
23.3000 USDT |
23.1800 USDT |
23.6200 USDT |
23.3400 USDT |
| 2024-06-28 |
23.9218 USDT |
2,058.0500 |
24.1600 USDT |
23.2500 USDT |
24.3100 USDT |
23.3400 USDT |
| 2024-06-27 |
23.0468 USDT |
3,583.1100 |
23.0400 USDT |
22.6400 USDT |
24.0000 USDT |
23.8900 USDT |
| 2024-06-26 |
23.3837 USDT |
2,382.5200 |
23.8900 USDT |
22.6900 USDT |
23.9700 USDT |
23.1800 USDT |
| 2024-06-25 |
23.7581 USDT |
2,082.8900 |
23.2600 USDT |
23.1900 USDT |
24.5000 USDT |
24.1200 USDT |
| 2024-06-24 |
22.6381 USDT |
2,731.2700 |
23.1500 USDT |
21.8500 USDT |
23.3200 USDT |
22.3000 USDT |
| 2024-06-23 |
23.6597 USDT |
906.0700 |
24.0100 USDT |
23.0300 USDT |
24.2600 USDT |
23.4700 USDT |
| 2024-06-22 |
23.9174 USDT |
773.3700 |
24.0000 USDT |
23.6300 USDT |
24.1100 USDT |
24.0400 USDT |
| 2024-06-21 |
23.8412 USDT |
1,634.2700 |
24.0100 USDT |
23.3300 USDT |
24.4000 USDT |
23.9200 USDT |
| 2024-06-20 |
24.7303 USDT |
3,643.4700 |
23.9500 USDT |
23.7000 USDT |
25.7000 USDT |
24.1000 USDT |
| 2024-06-19 |
24.3077 USDT |
4,791.8600 |
23.8600 USDT |
23.6900 USDT |
24.8800 USDT |
23.9600 USDT |
| 2024-06-18 |
23.1529 USDT |
5,994.9451 |
24.8100 USDT |
21.5400 USDT |
24.8100 USDT |
23.5100 USDT |
| 2024-06-17 |
25.3211 USDT |
2,686.6379 |
26.7700 USDT |
23.9800 USDT |
26.9400 USDT |
25.5200 USDT |
| 2024-06-16 |
26.7764 USDT |
2,971.2400 |
26.5700 USDT |
26.0500 USDT |
27.3200 USDT |
26.7500 USDT |
| 2024-06-15 |
26.6552 USDT |
1,034.0700 |
26.2600 USDT |
25.9500 USDT |
27.2300 USDT |
26.7000 USDT |
| 2024-06-14 |
26.9794 USDT |
5,025.9200 |
27.8900 USDT |
25.7100 USDT |
28.1700 USDT |
26.0000 USDT |
| 2024-06-13 |
28.8679 USDT |
2,484.8800 |
30.0900 USDT |
27.7000 USDT |
30.2400 USDT |
27.8300 USDT |
| 2024-06-12 |
29.9855 USDT |
5,866.7466 |
27.6200 USDT |
26.8900 USDT |
31.8400 USDT |
30.0500 USDT |
| 2024-06-11 |
27.7600 USDT |
3,403.4700 |
28.4500 USDT |
26.8400 USDT |
28.6500 USDT |
27.5700 USDT |
| 2024-06-10 |
28.4643 USDT |
644.4500 |
28.8000 USDT |
28.0200 USDT |
29.0700 USDT |
28.4600 USDT |
| 2024-06-09 |
28.7775 USDT |
1,045.0000 |
28.4300 USDT |
28.1600 USDT |
28.9100 USDT |
28.8800 USDT |