Identifier on Huobi: ksmusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-24 |
10.9451 USDT |
8,986.4080 KSM |
10.9311 USDT |
10.9217 USDT |
10.9509 USDT |
10.9561 USDT |
| 2025-12-23 |
10.9628 USDT |
84,739.5840 KSM |
10.9840 USDT |
10.9057 USDT |
10.9235 USDT |
10.9254 USDT |
| 2025-12-22 |
10.9862 USDT |
244,986.9566 KSM |
10.9858 USDT |
10.8500 USDT |
11.0062 USDT |
11.0300 USDT |
| 2025-12-21 |
10.9774 USDT |
392,072.0693 KSM |
10.9300 USDT |
10.9238 USDT |
10.9799 USDT |
10.9855 USDT |
| 2025-12-20 |
10.9600 USDT |
78,464.9842 KSM |
10.9590 USDT |
10.9219 USDT |
10.9526 USDT |
10.9540 USDT |
| 2025-12-19 |
10.9449 USDT |
86,770.2690 KSM |
10.9407 USDT |
10.9022 USDT |
10.9436 USDT |
10.9584 USDT |
| 2025-12-18 |
10.8963 USDT |
66,643.2850 KSM |
10.8963 USDT |
10.8570 USDT |
10.8881 USDT |
10.9455 USDT |
| 2025-12-17 |
10.9382 USDT |
64,155.8260 KSM |
10.9231 USDT |
10.8977 USDT |
10.9419 USDT |
10.9690 USDT |
| 2025-12-16 |
10.9365 USDT |
32,385.5310 KSM |
10.9299 USDT |
10.8958 USDT |
10.9394 USDT |
10.9393 USDT |
| 2025-12-15 |
10.9108 USDT |
154,925.9653 KSM |
10.8842 USDT |
10.8533 USDT |
10.8898 USDT |
10.9298 USDT |
| 2025-12-14 |
10.8580 USDT |
128,099.2865 KSM |
10.8493 USDT |
10.7062 USDT |
10.8446 USDT |
10.8615 USDT |
| 2025-12-13 |
10.6339 USDT |
84,820.9288 KSM |
10.7030 USDT |
10.4701 USDT |
10.6043 USDT |
10.6473 USDT |
| 2025-12-12 |
10.5770 USDT |
97,621.2255 KSM |
10.6629 USDT |
10.5053 USDT |
10.5654 USDT |
10.6197 USDT |
| 2025-12-11 |
10.2865 USDT |
197,022.7834 KSM |
10.2933 USDT |
10.1526 USDT |
10.2942 USDT |
10.2849 USDT |
| 2025-12-10 |
10.2797 USDT |
10,203.6600 KSM |
10.2805 USDT |
10.2752 USDT |
10.3006 USDT |
10.2978 USDT |
| 2025-12-09 |
10.4792 USDT |
252,885.0288 KSM |
10.8332 USDT |
10.1115 USDT |
10.2863 USDT |
10.3004 USDT |
| 2025-12-08 |
11.1519 USDT |
91,535.2928 KSM |
11.0705 USDT |
11.0302 USDT |
11.1075 USDT |
11.2526 USDT |
| 2025-12-07 |
11.1997 USDT |
35,263.3010 KSM |
11.1207 USDT |
11.1201 USDT |
11.1783 USDT |
11.2126 USDT |
| 2025-12-06 |
11.1557 USDT |
29,193.4405 KSM |
11.2058 USDT |
10.9751 USDT |
11.1196 USDT |
11.0857 USDT |
| 2025-12-05 |
11.7477 USDT |
174,068.2848 KSM |
11.9029 USDT |
11.1701 USDT |
11.2755 USDT |
11.2058 USDT |
| 2025-12-04 |
12.1250 USDT |
155,301.1579 KSM |
12.0478 USDT |
11.9614 USDT |
12.0479 USDT |
12.1941 USDT |
| 2025-12-03 |
12.0050 USDT |
232,338.5429 KSM |
11.8471 USDT |
11.8457 USDT |
11.9294 USDT |
12.0478 USDT |
| 2025-12-02 |
11.7678 USDT |
180,599.3321 KSM |
11.5448 USDT |
11.4369 USDT |
11.5817 USDT |
11.9352 USDT |
| 2025-12-01 |
11.0636 USDT |
167,856.6880 KSM |
10.9868 USDT |
10.8673 USDT |
11.0984 USDT |
11.0707 USDT |
| 2025-11-30 |
10.7055 USDT |
77,584.2476 KSM |
10.5867 USDT |
10.5839 USDT |
10.6100 USDT |
10.8644 USDT |
| 2025-11-29 |
10.6051 USDT |
201,430.4051 KSM |
10.7368 USDT |
10.3200 USDT |
10.5911 USDT |
10.5850 USDT |
| 2025-11-28 |
10.5015 USDT |
155,648.1858 KSM |
10.3433 USDT |
10.3211 USDT |
10.3549 USDT |
10.7369 USDT |
| 2025-11-27 |
10.2267 USDT |
220,795.0560 KSM |
10.0766 USDT |
9.9612 USDT |
10.1975 USDT |
10.2335 USDT |
| 2025-11-26 |
10.0255 USDT |
161,146.8220 KSM |
10.0251 USDT |
9.7427 USDT |
9.9459 USDT |
10.0780 USDT |
| 2025-11-25 |
9.9298 USDT |
175,163.2978 KSM |
10.0305 USDT |
9.8000 USDT |
9.8776 USDT |
10.0844 USDT |
| 2025-11-24 |
10.5178 USDT |
130,139.1864 KSM |
10.5064 USDT |
10.4542 USDT |
10.5237 USDT |
10.5259 USDT |
| 2025-11-23 |
10.6601 USDT |
52,104.5533 KSM |
10.8016 USDT |
10.2251 USDT |
10.4507 USDT |
10.4663 USDT |
| 2025-11-22 |
10.6734 USDT |
62,428.2070 KSM |
10.7263 USDT |
10.5948 USDT |
10.6626 USDT |
10.6399 USDT |
| 2025-11-21 |
11.9349 USDT |
8,455.1550 KSM |
11.8919 USDT |
11.8676 USDT |
12.0388 USDT |
11.8861 USDT |
| 2025-11-20 |
12.0602 USDT |
21,352.6250 KSM |
12.0935 USDT |
11.9475 USDT |
12.1168 USDT |
12.1085 USDT |
| 2025-11-19 |
12.2022 USDT |
92,556.5220 KSM |
12.2210 USDT |
11.9962 USDT |
12.1163 USDT |
12.1038 USDT |
| 2025-11-18 |
12.4139 USDT |
144,783.7984 KSM |
12.4137 USDT |
11.6619 USDT |
12.2261 USDT |
12.1941 USDT |
| 2025-11-17 |
12.3114 USDT |
83,559.7005 KSM |
12.3107 USDT |
12.0941 USDT |
12.2237 USDT |
12.3456 USDT |
| 2025-11-16 |
12.0474 USDT |
145,535.0559 KSM |
11.8468 USDT |
11.7000 USDT |
11.9199 USDT |
12.2207 USDT |
| 2025-11-15 |
11.9411 USDT |
117,597.2017 KSM |
11.9585 USDT |
11.8038 USDT |
11.9249 USDT |
11.9714 USDT |
| 2025-11-14 |
11.8388 USDT |
114,091.4053 KSM |
11.8148 USDT |
11.7000 USDT |
11.8489 USDT |
11.8570 USDT |
| 2025-11-13 |
11.8734 USDT |
77,973.6983 KSM |
11.8265 USDT |
11.6619 USDT |
11.9046 USDT |
11.9088 USDT |
| 2025-11-12 |
12.1483 USDT |
77,410.3595 KSM |
11.9876 USDT |
11.6662 USDT |
11.8315 USDT |
11.8266 USDT |
| 2025-11-11 |
12.6321 USDT |
170,826.9421 KSM |
12.5407 USDT |
12.4152 USDT |
12.5826 USDT |
12.5693 USDT |
| 2025-11-10 |
12.3930 USDT |
250,449.2518 KSM |
12.2795 USDT |
11.8724 USDT |
12.2094 USDT |
12.5749 USDT |
| 2025-11-09 |
12.9340 USDT |
346,824.4194 KSM |
13.5884 USDT |
12.0133 USDT |
12.2298 USDT |
12.4339 USDT |
| 2025-11-08 |
12.2521 USDT |
294,133.5509 KSM |
11.3708 USDT |
10.9585 USDT |
11.4844 USDT |
12.5670 USDT |
| 2025-11-07 |
10.8135 USDT |
253,849.1021 KSM |
10.0306 USDT |
9.6965 USDT |
10.0177 USDT |
11.3077 USDT |
| 2025-11-06 |
9.3774 USDT |
187,141.0361 KSM |
9.2899 USDT |
8.9628 USDT |
9.1071 USDT |
9.4737 USDT |
| 2025-11-05 |
9.3817 USDT |
75,761.7997 KSM |
9.1174 USDT |
8.9696 USDT |
9.3916 USDT |
9.4970 USDT |