Identifier on Kucoin: KSM-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-12 |
43.9777 USDT |
15,331.3718 |
46.8925 USDT |
40.0000 USDT |
47.0696 USDT |
41.4000 USDT |
| 2024-01-11 |
44.9468 USDT |
17,849.4402 |
44.6000 USDT |
42.7562 USDT |
47.1073 USDT |
46.9926 USDT |
| 2024-01-10 |
41.0974 USDT |
12,723.8354 |
39.4420 USDT |
38.0925 USDT |
45.4519 USDT |
44.5478 USDT |
| 2024-01-09 |
40.5976 USDT |
9,037.0058 |
41.8817 USDT |
38.7194 USDT |
42.1681 USDT |
39.1640 USDT |
| 2024-01-08 |
39.2965 USDT |
13,053.6327 |
37.6965 USDT |
34.9000 USDT |
43.4514 USDT |
42.4305 USDT |
| 2024-01-07 |
39.7119 USDT |
7,828.6630 |
40.1911 USDT |
37.2500 USDT |
42.0182 USDT |
37.6400 USDT |
| 2024-01-06 |
40.4726 USDT |
7,637.2306 |
42.8090 USDT |
38.9563 USDT |
42.8090 USDT |
39.9450 USDT |
| 2024-01-05 |
43.2154 USDT |
9,355.7841 |
46.2587 USDT |
40.7652 USDT |
47.0889 USDT |
42.7949 USDT |
| 2024-01-04 |
45.1928 USDT |
11,118.6970 |
44.3351 USDT |
43.0060 USDT |
47.1248 USDT |
46.9552 USDT |
| 2024-01-03 |
42.7982 USDT |
41,811.2570 |
47.5184 USDT |
30.2309 USDT |
50.2164 USDT |
44.2284 USDT |
| 2024-01-02 |
49.2832 USDT |
12,637.8067 |
51.1225 USDT |
47.2600 USDT |
52.2575 USDT |
47.6795 USDT |
| 2024-01-01 |
47.5864 USDT |
10,784.9275 |
45.0250 USDT |
44.0160 USDT |
50.3775 USDT |
49.2194 USDT |
| 2023-12-31 |
47.8352 USDT |
8,109.2340 |
47.7768 USDT |
46.0001 USDT |
49.9080 USDT |
46.1785 USDT |
| 2023-12-30 |
47.6878 USDT |
14,517.1654 |
48.6972 USDT |
46.3887 USDT |
49.1557 USDT |
48.1675 USDT |
| 2023-12-29 |
50.8106 USDT |
19,708.7277 |
49.5188 USDT |
48.1500 USDT |
53.1533 USDT |
50.1588 USDT |
| 2023-12-28 |
51.5703 USDT |
17,521.3874 |
54.0164 USDT |
49.3911 USDT |
55.0840 USDT |
49.9210 USDT |
| 2023-12-27 |
54.7844 USDT |
18,726.1115 |
56.1010 USDT |
52.3158 USDT |
58.2320 USDT |
54.5424 USDT |
| 2023-12-26 |
58.4417 USDT |
51,737.3694 |
58.4829 USDT |
51.2000 USDT |
64.0000 USDT |
56.4061 USDT |
| 2023-12-25 |
53.9879 USDT |
60,661.4190 |
51.6190 USDT |
49.1752 USDT |
64.0000 USDT |
59.2223 USDT |
| 2023-12-24 |
52.5658 USDT |
137,009.1926 |
40.9400 USDT |
38.7685 USDT |
64.1784 USDT |
52.2000 USDT |
| 2023-12-23 |
36.2314 USDT |
19,544.6523 |
33.3753 USDT |
32.6950 USDT |
39.7187 USDT |
37.8251 USDT |
| 2023-12-22 |
33.4793 USDT |
14,758.9874 |
34.5104 USDT |
29.5000 USDT |
35.7531 USDT |
33.2734 USDT |
| 2023-12-21 |
32.2583 USDT |
19,554.2805 |
29.5588 USDT |
29.5337 USDT |
35.0031 USDT |
34.2382 USDT |
| 2023-12-20 |
29.5780 USDT |
7,613.7908 |
28.8430 USDT |
28.3930 USDT |
30.9563 USDT |
29.4333 USDT |
| 2023-12-19 |
29.5163 USDT |
4,170.9144 |
29.4510 USDT |
28.6368 USDT |
30.5156 USDT |
29.0780 USDT |
| 2023-12-18 |
28.3045 USDT |
8,504.6332 |
29.3728 USDT |
27.0000 USDT |
30.0131 USDT |
29.5484 USDT |
| 2023-12-17 |
30.4064 USDT |
11,797.6961 |
31.2818 USDT |
28.4000 USDT |
31.6856 USDT |
29.6985 USDT |
| 2023-12-16 |
30.2978 USDT |
9,847.2328 |
28.1961 USDT |
28.1000 USDT |
34.0000 USDT |
30.8890 USDT |
| 2023-12-15 |
29.3596 USDT |
6,337.2829 |
29.9730 USDT |
28.4200 USDT |
30.0798 USDT |
28.4572 USDT |
| 2023-12-14 |
29.8785 USDT |
8,124.5874 |
29.8133 USDT |
27.7500 USDT |
30.8687 USDT |
29.7607 USDT |
| 2023-12-13 |
28.6031 USDT |
5,998.5476 |
29.0764 USDT |
27.2300 USDT |
29.8452 USDT |
29.4631 USDT |
| 2023-12-12 |
29.9231 USDT |
6,029.9517 |
29.4587 USDT |
28.6921 USDT |
32.9000 USDT |
28.7948 USDT |
| 2023-12-11 |
29.6368 USDT |
12,295.1297 |
32.1416 USDT |
27.4010 USDT |
32.4128 USDT |
29.4128 USDT |
| 2023-12-10 |
31.2757 USDT |
6,771.6394 |
31.2540 USDT |
30.2339 USDT |
32.1642 USDT |
31.9939 USDT |
| 2023-12-09 |
31.6498 USDT |
14,576.6108 |
30.1280 USDT |
30.1280 USDT |
32.9907 USDT |
31.6354 USDT |
| 2023-12-08 |
29.6056 USDT |
8,337.0166 |
28.1812 USDT |
27.9106 USDT |
31.8900 USDT |
30.0675 USDT |
| 2023-12-07 |
27.8952 USDT |
14,653.1119 |
26.6770 USDT |
26.3600 USDT |
30.6846 USDT |
28.1812 USDT |
| 2023-12-06 |
26.6206 USDT |
4,138.7708 |
26.4070 USDT |
25.4312 USDT |
27.4696 USDT |
26.8467 USDT |
| 2023-12-05 |
26.2123 USDT |
3,897.3894 |
26.3601 USDT |
25.3961 USDT |
26.9467 USDT |
26.1937 USDT |
| 2023-12-04 |
26.0640 USDT |
8,376.9351 |
25.5959 USDT |
24.9181 USDT |
26.6234 USDT |
26.0093 USDT |
| 2023-12-03 |
25.7463 USDT |
2,063.6684 |
26.0463 USDT |
25.1817 USDT |
26.3094 USDT |
25.3418 USDT |
| 2023-12-02 |
25.7611 USDT |
4,537.3707 |
25.5212 USDT |
25.1541 USDT |
26.1702 USDT |
25.8857 USDT |
| 2023-12-01 |
25.3555 USDT |
4,082.5451 |
25.8441 USDT |
24.9000 USDT |
26.0461 USDT |
25.5599 USDT |
| 2023-11-30 |
25.0248 USDT |
7,430.9917 |
24.1940 USDT |
24.0400 USDT |
25.8241 USDT |
25.7774 USDT |
| 2023-11-29 |
24.2785 USDT |
4,499.8298 |
24.4450 USDT |
23.8400 USDT |
24.9571 USDT |
24.2007 USDT |
| 2023-11-28 |
24.2842 USDT |
4,289.9258 |
24.3952 USDT |
23.7500 USDT |
24.7600 USDT |
24.5047 USDT |
| 2023-11-27 |
24.3542 USDT |
6,759.7283 |
24.9459 USDT |
23.7300 USDT |
25.1680 USDT |
24.1480 USDT |
| 2023-11-26 |
25.6066 USDT |
9,105.5763 |
25.9996 USDT |
24.3976 USDT |
26.9804 USDT |
25.0273 USDT |
| 2023-11-25 |
25.4248 USDT |
8,852.6291 |
24.9746 USDT |
24.6984 USDT |
26.3589 USDT |
26.3585 USDT |
| 2023-11-24 |
24.6270 USDT |
7,400.8646 |
24.3507 USDT |
22.0550 USDT |
25.1875 USDT |
25.0462 USDT |