Identifier on Kucoin: KSM-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-20 |
32.5922 USDT |
3,299.6300 |
31.1600 USDT |
30.8700 USDT |
33.7800 USDT |
33.5000 USDT |
| 2024-04-19 |
31.1226 USDT |
4,449.5600 |
31.1200 USDT |
28.6900 USDT |
32.2700 USDT |
31.5600 USDT |
| 2024-04-18 |
30.8049 USDT |
7,324.3700 |
30.4700 USDT |
29.5900 USDT |
31.8200 USDT |
31.3800 USDT |
| 2024-04-17 |
30.4775 USDT |
2,465.8600 |
30.7700 USDT |
29.4700 USDT |
31.4400 USDT |
30.6400 USDT |
| 2024-04-16 |
30.2807 USDT |
4,650.4000 |
30.2700 USDT |
28.9600 USDT |
31.0200 USDT |
30.2400 USDT |
| 2024-04-15 |
30.8127 USDT |
3,879.4900 |
31.6500 USDT |
28.8800 USDT |
32.8000 USDT |
30.2800 USDT |
| 2024-04-14 |
29.9914 USDT |
7,306.5500 |
28.6600 USDT |
27.7700 USDT |
31.2500 USDT |
30.1900 USDT |
| 2024-04-13 |
28.0364 USDT |
27,178.0900 |
33.5800 USDT |
23.4700 USDT |
34.0000 USDT |
27.7700 USDT |
| 2024-04-12 |
34.3448 USDT |
11,518.3979 |
40.0200 USDT |
28.0000 USDT |
40.4500 USDT |
33.6500 USDT |
| 2024-04-11 |
40.3156 USDT |
1,799.6500 |
40.5200 USDT |
39.5400 USDT |
41.4400 USDT |
40.1700 USDT |
| 2024-04-10 |
40.0989 USDT |
2,349.9164 |
41.3100 USDT |
38.5400 USDT |
41.4800 USDT |
40.4800 USDT |
| 2024-04-09 |
43.0354 USDT |
5,081.3600 |
44.2200 USDT |
41.7000 USDT |
44.4300 USDT |
42.0300 USDT |
| 2024-04-08 |
43.9642 USDT |
4,147.5500 |
42.5900 USDT |
41.8100 USDT |
44.6700 USDT |
44.4400 USDT |
| 2024-04-07 |
42.8332 USDT |
3,937.8700 |
42.0700 USDT |
41.9300 USDT |
43.2500 USDT |
42.7100 USDT |
| 2024-04-06 |
41.9509 USDT |
641.2100 |
41.4900 USDT |
41.2700 USDT |
42.6000 USDT |
41.7900 USDT |
| 2024-04-05 |
41.3504 USDT |
1,273.9300 |
42.3900 USDT |
40.0400 USDT |
42.5100 USDT |
41.7900 USDT |
| 2024-04-04 |
42.6127 USDT |
1,451.1800 |
41.5900 USDT |
40.6600 USDT |
43.5600 USDT |
42.0600 USDT |
| 2024-04-03 |
42.7503 USDT |
3,249.2400 |
42.3900 USDT |
40.7600 USDT |
44.0500 USDT |
41.2400 USDT |
| 2024-04-02 |
43.0371 USDT |
5,135.1300 |
46.2100 USDT |
41.4400 USDT |
46.2800 USDT |
42.6700 USDT |
| 2024-04-01 |
46.0143 USDT |
4,673.5500 |
48.4300 USDT |
44.6400 USDT |
48.7200 USDT |
46.0700 USDT |
| 2024-03-31 |
48.8096 USDT |
5,630.3900 |
48.4800 USDT |
47.9000 USDT |
49.4100 USDT |
48.5000 USDT |
| 2024-03-30 |
49.7002 USDT |
1,482.7300 |
50.1300 USDT |
48.7600 USDT |
50.8000 USDT |
49.0600 USDT |
| 2024-03-29 |
49.9474 USDT |
4,256.5800 |
48.8600 USDT |
47.5600 USDT |
51.6000 USDT |
50.1100 USDT |
| 2024-03-28 |
48.2049 USDT |
3,055.8800 |
48.3900 USDT |
46.9400 USDT |
49.3000 USDT |
48.7600 USDT |
| 2024-03-27 |
49.2279 USDT |
9,717.8400 |
50.0500 USDT |
47.6200 USDT |
50.9100 USDT |
48.5200 USDT |
| 2024-03-26 |
50.1486 USDT |
22,737.1247 |
48.9600 USDT |
48.8600 USDT |
51.3400 USDT |
50.2900 USDT |
| 2024-03-25 |
48.0115 USDT |
11,393.2200 |
46.1400 USDT |
45.8200 USDT |
53.3400 USDT |
48.6900 USDT |
| 2024-03-24 |
44.6163 USDT |
4,930.6800 |
44.2700 USDT |
43.6400 USDT |
46.2200 USDT |
46.0700 USDT |
| 2024-03-23 |
44.7761 USDT |
3,270.3800 |
44.3100 USDT |
43.6600 USDT |
45.7700 USDT |
44.7900 USDT |
| 2024-03-22 |
44.3886 USDT |
8,898.8600 |
45.0300 USDT |
42.8000 USDT |
46.3200 USDT |
44.1100 USDT |
| 2024-03-21 |
45.0214 USDT |
9,571.8100 |
45.5500 USDT |
43.5700 USDT |
46.1500 USDT |
44.9300 USDT |
| 2024-03-20 |
42.5138 USDT |
10,143.5917 |
40.7200 USDT |
39.6200 USDT |
46.0300 USDT |
45.4200 USDT |
| 2024-03-19 |
42.8927 USDT |
17,843.4125 |
46.2000 USDT |
40.4000 USDT |
46.8800 USDT |
43.5000 USDT |
| 2024-03-18 |
46.9947 USDT |
7,996.8671 |
50.0000 USDT |
45.4200 USDT |
50.3100 USDT |
45.8000 USDT |
| 2024-03-17 |
48.6272 USDT |
4,361.2360 |
48.3400 USDT |
45.7400 USDT |
50.5400 USDT |
50.2300 USDT |
| 2024-03-16 |
50.3264 USDT |
6,004.9248 |
53.1500 USDT |
46.9700 USDT |
53.8400 USDT |
48.5500 USDT |
| 2024-03-15 |
53.4801 USDT |
13,234.1493 |
57.5000 USDT |
48.9400 USDT |
64.4353 USDT |
53.2300 USDT |
| 2024-03-14 |
58.1514 USDT |
7,542.9226 |
59.9500 USDT |
53.6000 USDT |
61.4986 USDT |
56.1700 USDT |
| 2024-03-13 |
58.7618 USDT |
22,745.6177 |
57.6033 USDT |
56.8702 USDT |
61.0914 USDT |
59.0876 USDT |
| 2024-03-12 |
53.9595 USDT |
17,076.6335 |
55.2741 USDT |
50.8792 USDT |
55.8960 USDT |
55.1932 USDT |
| 2024-03-11 |
53.2047 USDT |
15,012.8427 |
52.2235 USDT |
49.3625 USDT |
56.1120 USDT |
55.4350 USDT |
| 2024-03-10 |
52.0354 USDT |
12,891.1496 |
52.6569 USDT |
49.8560 USDT |
53.4774 USDT |
52.1012 USDT |
| 2024-03-09 |
53.0895 USDT |
11,491.6361 |
52.9476 USDT |
51.8835 USDT |
54.0054 USDT |
52.6121 USDT |
| 2024-03-08 |
52.5688 USDT |
17,710.6751 |
53.8435 USDT |
50.0000 USDT |
55.2339 USDT |
52.4814 USDT |
| 2024-03-07 |
54.8785 USDT |
12,044.9571 |
54.8941 USDT |
53.1073 USDT |
57.3450 USDT |
54.6034 USDT |
| 2024-03-06 |
51.9643 USDT |
7,715.7726 |
49.9547 USDT |
47.6808 USDT |
53.8576 USDT |
53.7990 USDT |
| 2024-03-05 |
52.4024 USDT |
57,893.0136 |
53.1637 USDT |
41.8501 USDT |
56.3517 USDT |
48.9590 USDT |
| 2024-03-04 |
54.0250 USDT |
13,982.6861 |
54.9379 USDT |
51.0580 USDT |
56.1882 USDT |
53.3773 USDT |
| 2024-03-03 |
52.6310 USDT |
13,620.9090 |
54.1679 USDT |
48.5240 USDT |
56.0000 USDT |
53.9779 USDT |
| 2024-03-02 |
52.3195 USDT |
8,725.2954 |
50.7640 USDT |
50.4949 USDT |
53.4390 USDT |
52.9470 USDT |