Identifier on Huobi: ksmusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-03 |
35.1679 USDT |
24,887.8725 KSM |
34.1988 USDT |
33.8584 USDT |
34.1564 USDT |
36.7728 USDT |
| 2025-01-02 |
34.4773 USDT |
27,835.8658 KSM |
34.3185 USDT |
33.8611 USDT |
34.3043 USDT |
34.2747 USDT |
| 2025-01-01 |
32.7799 USDT |
18,269.2112 KSM |
33.0177 USDT |
31.5350 USDT |
32.3857 USDT |
32.0775 USDT |
| 2024-12-31 |
33.7573 USDT |
26,802.4859 KSM |
34.3336 USDT |
32.9882 USDT |
33.4121 USDT |
34.0482 USDT |
| 2024-12-30 |
34.3546 USDT |
37,736.4683 KSM |
34.7008 USDT |
32.6497 USDT |
33.0885 USDT |
33.8789 USDT |
| 2024-12-29 |
35.2712 USDT |
22,000.9056 KSM |
35.3201 USDT |
34.6520 USDT |
35.1035 USDT |
35.1018 USDT |
| 2024-12-28 |
33.4973 USDT |
16,491.9157 KSM |
33.7882 USDT |
33.0845 USDT |
33.4089 USDT |
33.6565 USDT |
| 2024-12-27 |
34.5240 USDT |
30,292.5796 KSM |
34.1292 USDT |
33.4736 USDT |
34.0605 USDT |
34.4216 USDT |
| 2024-12-26 |
34.6649 USDT |
28,994.0832 KSM |
36.3909 USDT |
33.3059 USDT |
33.8632 USDT |
33.8208 USDT |
| 2024-12-25 |
36.4715 USDT |
16,031.5703 KSM |
36.7227 USDT |
35.6885 USDT |
36.1635 USDT |
37.5342 USDT |
| 2024-12-24 |
33.8061 USDT |
35,596.9418 KSM |
32.9527 USDT |
32.0381 USDT |
32.5446 USDT |
36.5947 USDT |
| 2024-12-23 |
30.6401 USDT |
29,284.2601 KSM |
30.2553 USDT |
29.4401 USDT |
30.2904 USDT |
30.0308 USDT |
| 2024-12-22 |
30.9738 USDT |
41,459.4418 KSM |
30.9305 USDT |
29.8273 USDT |
30.6438 USDT |
30.2432 USDT |
| 2024-12-21 |
32.0771 USDT |
61,523.0453 KSM |
31.6731 USDT |
30.2772 USDT |
30.7922 USDT |
30.5918 USDT |
| 2024-12-20 |
28.7362 USDT |
91,341.4547 KSM |
29.6207 USDT |
25.0621 USDT |
26.5504 USDT |
30.5819 USDT |
| 2024-12-19 |
31.4796 USDT |
79,596.8052 KSM |
32.3947 USDT |
28.4021 USDT |
29.6558 USDT |
30.0178 USDT |
| 2024-12-18 |
35.5513 USDT |
35,663.2224 KSM |
35.8369 USDT |
34.7823 USDT |
35.2690 USDT |
35.0593 USDT |
| 2024-12-17 |
37.2377 USDT |
44,915.9968 KSM |
38.1202 USDT |
35.8252 USDT |
36.6592 USDT |
36.7085 USDT |
| 2024-12-16 |
38.0218 USDT |
44,025.1291 KSM |
39.1904 USDT |
36.3491 USDT |
36.7938 USDT |
38.8310 USDT |
| 2024-12-15 |
37.2980 USDT |
19,206.3662 KSM |
37.4379 USDT |
36.1062 USDT |
36.9539 USDT |
37.6827 USDT |
| 2024-12-14 |
38.6734 USDT |
28,459.5486 KSM |
39.4589 USDT |
36.8844 USDT |
37.6402 USDT |
37.5256 USDT |
| 2024-12-13 |
38.9177 USDT |
37,897.7112 KSM |
39.3939 USDT |
37.8182 USDT |
38.3911 USDT |
38.6972 USDT |
| 2024-12-12 |
39.6818 USDT |
47,272.0105 KSM |
38.1214 USDT |
37.7887 USDT |
38.4539 USDT |
39.4745 USDT |
| 2024-12-11 |
36.6241 USDT |
52,470.8831 KSM |
35.6263 USDT |
33.8938 USDT |
35.4579 USDT |
38.2324 USDT |
| 2024-12-10 |
35.9421 USDT |
49,952.7530 KSM |
36.7433 USDT |
33.7757 USDT |
35.2393 USDT |
35.5478 USDT |
| 2024-12-09 |
42.2862 USDT |
35,670.5119 KSM |
45.4900 USDT |
40.3178 USDT |
41.1489 USDT |
41.0710 USDT |
| 2024-12-08 |
44.7909 USDT |
36,650.4539 KSM |
44.9394 USDT |
43.5788 USDT |
44.3486 USDT |
45.7548 USDT |
| 2024-12-07 |
46.5451 USDT |
22,238.1931 KSM |
47.2908 USDT |
45.1777 USDT |
45.9151 USDT |
45.3154 USDT |
| 2024-12-06 |
45.7766 USDT |
39,886.2155 KSM |
44.8113 USDT |
43.7997 USDT |
45.1109 USDT |
44.7243 USDT |
| 2024-12-05 |
45.1145 USDT |
63,079.3530 KSM |
45.5753 USDT |
43.1294 USDT |
44.9468 USDT |
45.7156 USDT |
| 2024-12-04 |
45.9762 USDT |
53,757.9821 KSM |
44.9932 USDT |
43.4067 USDT |
44.6813 USDT |
46.6961 USDT |
| 2024-12-03 |
43.1468 USDT |
82,713.9166 KSM |
41.9064 USDT |
40.2557 USDT |
42.4137 USDT |
43.8147 USDT |
| 2024-12-02 |
40.2020 USDT |
44,190.1010 KSM |
41.5711 USDT |
37.9860 USDT |
39.3244 USDT |
40.7428 USDT |
| 2024-12-01 |
40.6086 USDT |
34,116.7178 KSM |
41.1729 USDT |
39.8372 USDT |
40.2792 USDT |
41.7305 USDT |
| 2024-11-30 |
41.1197 USDT |
38,381.6525 KSM |
42.0232 USDT |
39.7655 USDT |
40.6149 USDT |
42.0732 USDT |
| 2024-11-29 |
38.8373 USDT |
52,821.4862 KSM |
36.7947 USDT |
36.0734 USDT |
37.3182 USDT |
40.1150 USDT |
| 2024-11-28 |
36.9330 USDT |
42,373.6862 KSM |
37.4758 USDT |
35.7035 USDT |
36.5403 USDT |
36.5093 USDT |
| 2024-11-27 |
37.1165 USDT |
39,842.9474 KSM |
36.2058 USDT |
35.3803 USDT |
36.3971 USDT |
37.2392 USDT |
| 2024-11-26 |
37.6761 USDT |
77,355.4788 KSM |
40.1364 USDT |
34.3706 USDT |
35.7091 USDT |
35.9173 USDT |
| 2024-11-25 |
39.5820 USDT |
45,047.3894 KSM |
40.8004 USDT |
38.0184 USDT |
38.8477 USDT |
38.7621 USDT |
| 2024-11-24 |
43.8266 USDT |
70,151.9497 KSM |
51.1730 USDT |
37.7897 USDT |
39.1987 USDT |
39.9518 USDT |
| 2024-11-23 |
31.0523 USDT |
98,274.8210 KSM |
23.3423 USDT |
23.0574 USDT |
24.2517 USDT |
40.0377 USDT |
| 2024-11-22 |
21.1250 USDT |
47,324.8227 KSM |
20.8466 USDT |
20.5053 USDT |
20.9529 USDT |
21.4113 USDT |
| 2024-11-21 |
20.3346 USDT |
48,656.6138 KSM |
19.9849 USDT |
19.4238 USDT |
19.9669 USDT |
21.1600 USDT |
| 2024-11-20 |
20.7250 USDT |
49,914.6399 KSM |
21.0599 USDT |
20.1235 USDT |
20.5794 USDT |
21.0758 USDT |
| 2024-11-19 |
21.5945 USDT |
50,304.3653 KSM |
22.0243 USDT |
20.8866 USDT |
21.1706 USDT |
20.9796 USDT |
| 2024-11-18 |
21.5623 USDT |
29,330.6596 KSM |
20.5199 USDT |
20.4130 USDT |
20.8592 USDT |
21.7737 USDT |
| 2024-11-17 |
21.7918 USDT |
56,081.2672 KSM |
22.0203 USDT |
20.9855 USDT |
21.4867 USDT |
21.4673 USDT |
| 2024-11-16 |
20.4333 USDT |
66,048.5610 KSM |
19.9651 USDT |
19.7362 USDT |
20.0734 USDT |
20.8184 USDT |
| 2024-11-15 |
18.3289 USDT |
91,137.3613 KSM |
18.3116 USDT |
17.7115 USDT |
18.0419 USDT |
18.9851 USDT |