Identifier on Huobi: ksmusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-08-30 |
19.7670 USDT |
20,374.7711 KSM |
19.9182 USDT |
19.4020 USDT |
19.4020 USDT |
19.4020 USDT |
| 2023-08-29 |
19.5481 USDT |
1,313.5777 KSM |
19.5270 USDT |
18.7909 USDT |
19.0153 USDT |
19.7647 USDT |
| 2023-08-28 |
19.3911 USDT |
928.2622 KSM |
19.2883 USDT |
19.0287 USDT |
19.1031 USDT |
19.5545 USDT |
| 2023-08-27 |
19.2591 USDT |
210.2190 KSM |
19.1456 USDT |
19.1393 USDT |
19.1393 USDT |
19.2841 USDT |
| 2023-08-26 |
19.2935 USDT |
275.0580 KSM |
19.0372 USDT |
19.0350 USDT |
19.0375 USDT |
19.0375 USDT |
| 2023-08-25 |
19.0193 USDT |
238.4720 KSM |
19.2644 USDT |
18.8171 USDT |
18.8843 USDT |
18.9000 USDT |
| 2023-08-24 |
19.5099 USDT |
433.2657 KSM |
20.0927 USDT |
18.9697 USDT |
19.0573 USDT |
19.0992 USDT |
| 2023-08-23 |
19.4490 USDT |
6,756.3389 KSM |
19.3008 USDT |
19.2856 USDT |
19.4095 USDT |
20.0623 USDT |
| 2023-08-22 |
19.2332 USDT |
66,487.4347 KSM |
19.6869 USDT |
18.5885 USDT |
18.8658 USDT |
18.7298 USDT |
| 2023-08-21 |
20.2458 USDT |
36,825.9727 KSM |
20.4760 USDT |
19.5000 USDT |
19.7228 USDT |
20.0708 USDT |
| 2023-08-20 |
20.4513 USDT |
283.5224 KSM |
20.3092 USDT |
20.1283 USDT |
20.2000 USDT |
20.3159 USDT |
| 2023-08-19 |
20.4305 USDT |
330.1208 KSM |
20.4038 USDT |
20.1888 USDT |
20.2491 USDT |
20.2561 USDT |
| 2023-08-18 |
20.5985 USDT |
45,426.0179 KSM |
20.6117 USDT |
19.9492 USDT |
20.1123 USDT |
20.1412 USDT |
| 2023-08-17 |
21.9843 USDT |
48,909.6813 KSM |
22.1210 USDT |
19.9387 USDT |
20.7076 USDT |
20.7167 USDT |
| 2023-08-16 |
22.6388 USDT |
39,939.1990 KSM |
22.8433 USDT |
21.4700 USDT |
22.0664 USDT |
21.7792 USDT |
| 2023-08-15 |
23.5651 USDT |
41,351.2578 KSM |
23.6092 USDT |
23.1994 USDT |
23.3596 USDT |
23.3094 USDT |
| 2023-08-14 |
23.7609 USDT |
56,450.6022 KSM |
23.5639 USDT |
23.4944 USDT |
23.6614 USDT |
23.8008 USDT |
| 2023-08-13 |
23.4099 USDT |
56,198.6028 KSM |
23.3210 USDT |
23.0990 USDT |
23.3316 USDT |
23.5426 USDT |
| 2023-08-12 |
22.7076 USDT |
49,323.5925 KSM |
22.3031 USDT |
22.2308 USDT |
22.4682 USDT |
23.3289 USDT |
| 2023-08-11 |
22.6323 USDT |
61,066.7477 KSM |
22.7296 USDT |
22.3045 USDT |
22.4037 USDT |
22.3717 USDT |
| 2023-08-10 |
22.8303 USDT |
62,163.5852 KSM |
22.7395 USDT |
22.6153 USDT |
22.7723 USDT |
22.7633 USDT |
| 2023-08-09 |
22.6221 USDT |
64,756.8540 KSM |
22.5903 USDT |
22.3216 USDT |
22.4220 USDT |
22.7993 USDT |
| 2023-08-08 |
22.4090 USDT |
60,684.7552 KSM |
22.3444 USDT |
22.1498 USDT |
22.2719 USDT |
22.6106 USDT |
| 2023-08-07 |
22.1734 USDT |
48,478.7829 KSM |
21.9732 USDT |
21.6711 USDT |
22.0204 USDT |
22.0076 USDT |
| 2023-08-06 |
22.1727 USDT |
51,986.3060 KSM |
21.5776 USDT |
21.4251 USDT |
21.6218 USDT |
22.0355 USDT |
| 2023-08-05 |
21.5624 USDT |
55,860.3508 KSM |
22.2849 USDT |
20.9589 USDT |
21.1397 USDT |
21.2865 USDT |
| 2023-08-04 |
22.7669 USDT |
58,836.4297 KSM |
23.1913 USDT |
22.1000 USDT |
22.3378 USDT |
22.2690 USDT |
| 2023-08-03 |
23.4843 USDT |
48,545.9329 KSM |
23.5522 USDT |
23.2762 USDT |
23.4141 USDT |
23.4075 USDT |
| 2023-08-02 |
23.7191 USDT |
47,580.0191 KSM |
23.8673 USDT |
23.3412 USDT |
23.6509 USDT |
23.6236 USDT |
| 2023-08-01 |
22.9792 USDT |
51,160.4936 KSM |
22.8838 USDT |
22.2244 USDT |
22.5416 USDT |
23.7576 USDT |
| 2023-07-31 |
23.1481 USDT |
46,189.6875 KSM |
23.1730 USDT |
22.8268 USDT |
22.9808 USDT |
22.9677 USDT |
| 2023-07-30 |
23.2305 USDT |
58,597.0933 KSM |
23.3978 USDT |
22.0000 USDT |
22.9636 USDT |
23.0605 USDT |
| 2023-07-29 |
23.3100 USDT |
48,207.0638 KSM |
23.3821 USDT |
23.0964 USDT |
23.2020 USDT |
23.3739 USDT |
| 2023-07-28 |
23.2393 USDT |
55,000.9096 KSM |
22.9170 USDT |
22.8870 USDT |
23.0708 USDT |
23.3299 USDT |
| 2023-07-27 |
22.7240 USDT |
50,552.9745 KSM |
22.6539 USDT |
22.4101 USDT |
22.6497 USDT |
22.6598 USDT |
| 2023-07-26 |
22.3484 USDT |
49,261.5585 KSM |
22.4576 USDT |
22.0838 USDT |
22.2601 USDT |
22.6356 USDT |
| 2023-07-25 |
22.5402 USDT |
60,285.4803 KSM |
22.6633 USDT |
22.3394 USDT |
22.4323 USDT |
22.4524 USDT |
| 2023-07-24 |
23.0097 USDT |
45,765.3571 KSM |
23.5055 USDT |
22.0110 USDT |
22.5283 USDT |
22.5277 USDT |
| 2023-07-23 |
23.3580 USDT |
54,528.9770 KSM |
22.9603 USDT |
22.7634 USDT |
22.9739 USDT |
23.4528 USDT |
| 2023-07-22 |
23.5330 USDT |
51,925.2118 KSM |
23.5142 USDT |
23.3055 USDT |
23.4509 USDT |
23.3789 USDT |
| 2023-07-21 |
23.4290 USDT |
41,240.7753 KSM |
23.3760 USDT |
23.1668 USDT |
23.2964 USDT |
23.6467 USDT |
| 2023-07-20 |
23.8351 USDT |
52,779.4601 KSM |
23.9210 USDT |
23.1573 USDT |
23.4192 USDT |
23.4097 USDT |
| 2023-07-19 |
24.1765 USDT |
48,635.7175 KSM |
24.1494 USDT |
23.8567 USDT |
24.0363 USDT |
24.0680 USDT |
| 2023-07-18 |
24.2233 USDT |
50,465.4186 KSM |
24.5201 USDT |
23.6096 USDT |
23.9725 USDT |
24.0705 USDT |
| 2023-07-17 |
24.3238 USDT |
43,354.4181 KSM |
23.9027 USDT |
23.7547 USDT |
24.0931 USDT |
24.2851 USDT |
| 2023-07-16 |
24.4900 USDT |
42,192.5103 KSM |
24.6729 USDT |
24.1109 USDT |
24.4114 USDT |
24.1985 USDT |
| 2023-07-15 |
24.6992 USDT |
49,098.3057 KSM |
24.7869 USDT |
24.2621 USDT |
24.3867 USDT |
24.5635 USDT |
| 2023-07-14 |
24.6000 USDT |
13,194.0235 KSM |
25.7341 USDT |
24.0662 USDT |
24.3782 USDT |
24.7802 USDT |
| 2023-07-13 |
24.9853 USDT |
2,796.3497 KSM |
23.8779 USDT |
23.6363 USDT |
23.7671 USDT |
25.2603 USDT |
| 2023-07-12 |
23.9846 USDT |
569.4714 KSM |
23.8160 USDT |
23.7128 USDT |
23.8160 USDT |
23.8611 USDT |