Identifier on Huobi: ksmusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-11-14 |
18.7390 USDT |
149,705.2815 KSM |
19.0474 USDT |
17.9564 USDT |
18.3914 USDT |
18.2418 USDT |
| 2024-11-13 |
18.5859 USDT |
102,787.5180 KSM |
19.5133 USDT |
17.7367 USDT |
18.1821 USDT |
19.4568 USDT |
| 2024-11-12 |
19.7023 USDT |
146,386.5243 KSM |
20.3612 USDT |
18.6919 USDT |
19.2053 USDT |
19.6287 USDT |
| 2024-11-11 |
19.5174 USDT |
105,565.7909 KSM |
19.4389 USDT |
18.8376 USDT |
19.2650 USDT |
19.7346 USDT |
| 2024-11-10 |
18.1675 USDT |
20,146.9956 KSM |
18.1416 USDT |
17.7849 USDT |
18.0170 USDT |
18.7239 USDT |
| 2024-11-09 |
17.5720 USDT |
63,979.6380 KSM |
17.6820 USDT |
17.2019 USDT |
17.3848 USDT |
17.4791 USDT |
| 2024-11-08 |
17.3456 USDT |
87,651.9364 KSM |
17.2930 USDT |
17.0300 USDT |
17.1838 USDT |
17.2245 USDT |
| 2024-11-07 |
17.0934 USDT |
95,313.8428 KSM |
17.2783 USDT |
16.2996 USDT |
16.9325 USDT |
17.2818 USDT |
| 2024-11-06 |
16.5515 USDT |
50,390.3865 KSM |
15.6724 USDT |
15.6723 USDT |
16.1404 USDT |
16.5484 USDT |
| 2024-11-05 |
15.3868 USDT |
85,915.9703 KSM |
14.9700 USDT |
14.9694 USDT |
15.1582 USDT |
15.4433 USDT |
| 2024-11-04 |
15.3832 USDT |
85,589.9765 KSM |
15.5317 USDT |
14.7158 USDT |
15.0453 USDT |
14.9895 USDT |
| 2024-11-03 |
15.5820 USDT |
75,877.5418 KSM |
16.0196 USDT |
15.0761 USDT |
15.3803 USDT |
15.5350 USDT |
| 2024-11-02 |
16.4671 USDT |
36,441.5108 KSM |
16.4130 USDT |
16.2810 USDT |
16.3398 USDT |
16.3175 USDT |
| 2024-11-01 |
16.4870 USDT |
89,627.0090 KSM |
16.5950 USDT |
16.0912 USDT |
16.3824 USDT |
16.3831 USDT |
| 2024-10-31 |
17.0727 USDT |
73,975.3356 KSM |
17.5250 USDT |
16.3205 USDT |
16.5040 USDT |
16.5695 USDT |
| 2024-10-30 |
17.5719 USDT |
70,849.4598 KSM |
17.7598 USDT |
17.2459 USDT |
17.4710 USDT |
17.5531 USDT |
| 2024-10-29 |
17.6424 USDT |
68,163.9450 KSM |
17.3456 USDT |
17.3283 USDT |
17.5311 USDT |
17.8525 USDT |
| 2024-10-28 |
17.1389 USDT |
44,709.5126 KSM |
17.3824 USDT |
16.8548 USDT |
17.0486 USDT |
17.1562 USDT |
| 2024-10-27 |
16.9265 USDT |
37,648.3221 KSM |
16.9445 USDT |
16.7204 USDT |
16.8844 USDT |
17.1580 USDT |
| 2024-10-26 |
16.9039 USDT |
73,237.9758 KSM |
16.5823 USDT |
16.2260 USDT |
16.8041 USDT |
16.7413 USDT |
| 2024-10-25 |
18.0703 USDT |
59,144.1201 KSM |
18.3554 USDT |
17.3806 USDT |
17.7764 USDT |
17.6668 USDT |
| 2024-10-24 |
18.1544 USDT |
67,929.7440 KSM |
18.1491 USDT |
17.7611 USDT |
17.9102 USDT |
18.3030 USDT |
| 2024-10-23 |
18.2366 USDT |
60,277.1132 KSM |
18.7234 USDT |
17.4875 USDT |
17.7997 USDT |
17.9508 USDT |
| 2024-10-22 |
18.9637 USDT |
45,232.6111 KSM |
19.0318 USDT |
18.5319 USDT |
18.7505 USDT |
18.6900 USDT |
| 2024-10-21 |
19.3539 USDT |
73,298.0866 KSM |
19.5571 USDT |
18.8243 USDT |
19.0811 USDT |
19.2862 USDT |
| 2024-10-20 |
19.1024 USDT |
52,062.3659 KSM |
18.4025 USDT |
18.2283 USDT |
18.3399 USDT |
19.5780 USDT |
| 2024-10-19 |
18.4875 USDT |
58,037.8359 KSM |
18.4542 USDT |
17.2985 USDT |
18.3411 USDT |
18.4114 USDT |
| 2024-10-18 |
17.9417 USDT |
62,443.2419 KSM |
17.6207 USDT |
17.5687 USDT |
17.6849 USDT |
18.0685 USDT |
| 2024-10-17 |
17.7995 USDT |
68,508.1251 KSM |
18.0903 USDT |
17.1704 USDT |
17.5595 USDT |
17.5355 USDT |
| 2024-10-16 |
18.1842 USDT |
83,996.3203 KSM |
18.5258 USDT |
17.8172 USDT |
17.9458 USDT |
18.1041 USDT |
| 2024-10-15 |
18.8552 USDT |
47,724.3770 KSM |
19.0580 USDT |
18.2064 USDT |
18.6806 USDT |
18.8878 USDT |
| 2024-10-14 |
18.7451 USDT |
46,966.7415 KSM |
18.3339 USDT |
18.0469 USDT |
18.2310 USDT |
18.9525 USDT |
| 2024-10-13 |
18.2541 USDT |
34,033.0012 KSM |
18.3687 USDT |
17.7503 USDT |
17.9983 USDT |
18.0639 USDT |
| 2024-10-12 |
18.5900 USDT |
42,002.4272 KSM |
18.4228 USDT |
18.4176 USDT |
18.5215 USDT |
18.4583 USDT |
| 2024-10-11 |
17.8506 USDT |
39,040.0300 KSM |
17.4996 USDT |
17.4996 USDT |
17.6505 USDT |
18.1041 USDT |
| 2024-10-10 |
17.6515 USDT |
27,884.4781 KSM |
17.5858 USDT |
17.3336 USDT |
17.4771 USDT |
17.3889 USDT |
| 2024-10-09 |
18.0021 USDT |
32,400.7480 KSM |
17.9601 USDT |
17.8591 USDT |
18.0159 USDT |
17.9339 USDT |
| 2024-10-08 |
18.2897 USDT |
29,607.7425 KSM |
18.2362 USDT |
17.9995 USDT |
18.1726 USDT |
18.0774 USDT |
| 2024-10-07 |
18.9872 USDT |
26,650.9073 KSM |
18.8968 USDT |
18.5167 USDT |
18.6651 USDT |
18.5627 USDT |
| 2024-10-06 |
18.2739 USDT |
26,035.9313 KSM |
18.3275 USDT |
18.0152 USDT |
18.1717 USDT |
18.4698 USDT |
| 2024-10-05 |
18.4258 USDT |
29,947.3800 KSM |
18.3952 USDT |
18.2323 USDT |
18.3818 USDT |
18.5304 USDT |
| 2024-10-04 |
18.0399 USDT |
50,688.5114 KSM |
17.9267 USDT |
17.7726 USDT |
18.0184 USDT |
18.2951 USDT |
| 2024-10-03 |
17.9756 USDT |
57,590.1335 KSM |
18.1320 USDT |
17.3455 USDT |
17.6955 USDT |
17.6656 USDT |