Identifier on Kucoin: KSM-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-02 |
52.3195 USDT |
8,725.2954 |
50.7640 USDT |
50.4949 USDT |
53.4390 USDT |
52.9470 USDT |
| 2024-03-01 |
49.7448 USDT |
3,491.0062 |
49.0515 USDT |
48.8969 USDT |
50.5430 USDT |
50.1551 USDT |
| 2024-02-29 |
51.2523 USDT |
9,587.6118 |
48.9992 USDT |
48.6024 USDT |
53.3838 USDT |
50.4520 USDT |
| 2024-02-28 |
49.2937 USDT |
22,224.4764 |
49.2091 USDT |
43.7100 USDT |
52.3407 USDT |
48.0485 USDT |
| 2024-02-27 |
49.5151 USDT |
7,018.7375 |
49.4976 USDT |
47.8220 USDT |
50.8778 USDT |
49.3532 USDT |
| 2024-02-26 |
48.6107 USDT |
7,931.2630 |
48.8384 USDT |
47.0890 USDT |
49.3919 USDT |
49.0556 USDT |
| 2024-02-25 |
47.2307 USDT |
4,380.1028 |
47.2359 USDT |
46.2800 USDT |
48.6623 USDT |
48.1280 USDT |
| 2024-02-24 |
46.8371 USDT |
5,343.7111 |
45.4024 USDT |
44.1967 USDT |
47.4579 USDT |
47.1738 USDT |
| 2024-02-23 |
45.3221 USDT |
8,991.3722 |
45.9509 USDT |
44.2576 USDT |
46.4885 USDT |
46.1231 USDT |
| 2024-02-22 |
46.6075 USDT |
3,513.1032 |
45.8521 USDT |
44.6000 USDT |
48.0960 USDT |
45.7629 USDT |
| 2024-02-21 |
44.8880 USDT |
5,327.6472 |
46.6862 USDT |
43.2600 USDT |
46.9885 USDT |
44.1717 USDT |
| 2024-02-20 |
46.2089 USDT |
11,292.8424 |
47.6406 USDT |
43.9714 USDT |
47.9600 USDT |
45.4766 USDT |
| 2024-02-19 |
48.0256 USDT |
28,091.7334 |
45.4967 USDT |
44.6728 USDT |
52.2260 USDT |
47.9120 USDT |
| 2024-02-18 |
44.8424 USDT |
3,559.2951 |
44.3078 USDT |
43.7710 USDT |
45.5044 USDT |
44.6788 USDT |
| 2024-02-17 |
43.4906 USDT |
4,999.4119 |
45.3692 USDT |
42.2060 USDT |
45.5282 USDT |
44.0866 USDT |
| 2024-02-16 |
45.2224 USDT |
6,186.9822 |
45.1788 USDT |
44.1559 USDT |
46.4276 USDT |
44.5379 USDT |
| 2024-02-15 |
45.6716 USDT |
6,911.9469 |
45.3439 USDT |
44.9107 USDT |
46.8967 USDT |
45.2897 USDT |
| 2024-02-14 |
44.7391 USDT |
5,725.5616 |
43.6151 USDT |
43.0312 USDT |
45.6247 USDT |
45.0766 USDT |
| 2024-02-13 |
42.9677 USDT |
6,866.2259 |
43.8078 USDT |
41.9690 USDT |
44.1609 USDT |
43.8954 USDT |
| 2024-02-12 |
42.8965 USDT |
12,830.6948 |
41.5099 USDT |
40.6088 USDT |
44.7058 USDT |
43.6282 USDT |
| 2024-02-11 |
41.8153 USDT |
3,632.7202 |
41.4057 USDT |
41.2469 USDT |
42.5724 USDT |
41.4850 USDT |
| 2024-02-10 |
41.9639 USDT |
3,018.1943 |
41.8734 USDT |
41.2600 USDT |
42.6467 USDT |
41.4000 USDT |
| 2024-02-09 |
41.5247 USDT |
6,248.5041 |
40.5707 USDT |
40.2431 USDT |
42.4194 USDT |
42.0033 USDT |
| 2024-02-08 |
40.5780 USDT |
7,704.2941 |
39.8700 USDT |
39.6065 USDT |
41.8167 USDT |
40.6336 USDT |
| 2024-02-07 |
39.3064 USDT |
4,277.0845 |
38.3953 USDT |
38.0000 USDT |
40.2490 USDT |
39.6796 USDT |
| 2024-02-06 |
38.6308 USDT |
5,392.1586 |
38.2802 USDT |
37.7987 USDT |
39.5000 USDT |
38.9610 USDT |
| 2024-02-05 |
37.8820 USDT |
8,015.1168 |
37.3735 USDT |
36.5416 USDT |
38.7232 USDT |
38.2035 USDT |
| 2024-02-04 |
37.8272 USDT |
3,923.2555 |
38.1658 USDT |
37.3042 USDT |
38.4673 USDT |
37.7395 USDT |
| 2024-02-03 |
39.1560 USDT |
3,458.9626 |
39.1498 USDT |
38.1729 USDT |
40.4698 USDT |
38.2751 USDT |
| 2024-02-02 |
38.5428 USDT |
5,489.9073 |
38.0303 USDT |
37.9128 USDT |
39.0118 USDT |
38.5108 USDT |
| 2024-02-01 |
37.6697 USDT |
2,627.2547 |
37.9958 USDT |
36.9376 USDT |
38.2180 USDT |
38.0069 USDT |
| 2024-01-31 |
38.9227 USDT |
6,874.3840 |
39.1000 USDT |
37.7600 USDT |
40.4203 USDT |
38.9607 USDT |
| 2024-01-30 |
39.7934 USDT |
8,184.7095 |
40.2062 USDT |
39.1498 USDT |
40.6267 USDT |
39.7828 USDT |
| 2024-01-29 |
39.3852 USDT |
8,164.1458 |
38.4140 USDT |
38.3396 USDT |
40.4583 USDT |
40.2221 USDT |
| 2024-01-28 |
38.6274 USDT |
3,884.2739 |
38.9997 USDT |
37.8740 USDT |
39.6395 USDT |
38.6678 USDT |
| 2024-01-27 |
38.3628 USDT |
3,430.8913 |
37.6210 USDT |
37.2327 USDT |
39.8200 USDT |
39.6767 USDT |
| 2024-01-26 |
37.4061 USDT |
6,214.3207 |
35.8794 USDT |
35.5000 USDT |
38.1505 USDT |
37.7300 USDT |
| 2024-01-25 |
35.7709 USDT |
2,319.3353 |
36.1322 USDT |
35.1477 USDT |
36.4885 USDT |
35.8903 USDT |
| 2024-01-24 |
36.0278 USDT |
14,218.2332 |
36.4806 USDT |
35.3656 USDT |
36.8110 USDT |
36.1344 USDT |
| 2024-01-23 |
35.0983 USDT |
22,377.3382 |
36.5570 USDT |
33.6402 USDT |
37.4517 USDT |
35.9885 USDT |
| 2024-01-22 |
37.5184 USDT |
17,714.0378 |
39.3444 USDT |
36.3113 USDT |
39.5600 USDT |
37.2958 USDT |
| 2024-01-21 |
39.6978 USDT |
3,928.1698 |
39.4451 USDT |
38.9165 USDT |
40.4420 USDT |
39.6380 USDT |
| 2024-01-20 |
38.9072 USDT |
3,143.4390 |
38.5226 USDT |
38.1382 USDT |
39.5600 USDT |
39.3755 USDT |
| 2024-01-19 |
37.9366 USDT |
20,841.3749 |
39.3200 USDT |
35.0282 USDT |
40.2000 USDT |
38.7045 USDT |
| 2024-01-18 |
40.0763 USDT |
12,025.0211 |
41.6789 USDT |
38.2500 USDT |
41.6830 USDT |
38.7002 USDT |
| 2024-01-17 |
42.2711 USDT |
8,424.1188 |
42.4215 USDT |
41.3864 USDT |
43.3000 USDT |
41.7105 USDT |
| 2024-01-16 |
41.7120 USDT |
2,227.1470 |
41.5178 USDT |
40.5119 USDT |
42.5230 USDT |
42.1168 USDT |
| 2024-01-15 |
41.3671 USDT |
4,578.3456 |
40.7551 USDT |
40.6225 USDT |
42.6000 USDT |
41.9057 USDT |
| 2024-01-14 |
41.8253 USDT |
5,437.5258 |
42.9994 USDT |
40.7600 USDT |
43.1468 USDT |
41.5451 USDT |
| 2024-01-13 |
42.4156 USDT |
4,025.9700 |
42.3580 USDT |
40.7440 USDT |
43.7062 USDT |
43.4152 USDT |