Identifier on Huobi: ksmusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-24 |
25.0181 USDT |
1,210.3748 KSM |
25.3291 USDT |
22.9124 USDT |
25.1059 USDT |
25.2662 USDT |
| 2022-12-23 |
25.1532 USDT |
874.4961 KSM |
24.8199 USDT |
24.8199 USDT |
24.8695 USDT |
25.3647 USDT |
| 2022-12-22 |
24.5345 USDT |
792.8657 KSM |
24.4822 USDT |
24.2728 USDT |
24.2997 USDT |
24.2875 USDT |
| 2022-12-21 |
24.4218 USDT |
1,990.8304 KSM |
24.7665 USDT |
23.0000 USDT |
24.3892 USDT |
24.3892 USDT |
| 2022-12-20 |
24.9088 USDT |
1,359.2816 KSM |
24.2294 USDT |
24.1290 USDT |
24.4741 USDT |
24.7485 USDT |
| 2022-12-19 |
25.3816 USDT |
1,084.5684 KSM |
25.3652 USDT |
24.8185 USDT |
25.0909 USDT |
25.0946 USDT |
| 2022-12-18 |
25.3694 USDT |
882.9989 KSM |
25.4287 USDT |
24.9620 USDT |
25.0561 USDT |
25.4974 USDT |
| 2022-12-17 |
24.7386 USDT |
1,348.7246 KSM |
24.5774 USDT |
24.0000 USDT |
24.3291 USDT |
24.9560 USDT |
| 2022-12-16 |
26.0336 USDT |
1,126.0564 KSM |
27.2923 USDT |
24.5030 USDT |
24.7600 USDT |
24.6090 USDT |
| 2022-12-15 |
27.3842 USDT |
529.2075 KSM |
27.6180 USDT |
26.9384 USDT |
27.1372 USDT |
26.9384 USDT |
| 2022-12-14 |
28.5243 USDT |
1,172.8944 KSM |
28.8518 USDT |
27.5240 USDT |
27.7417 USDT |
27.7416 USDT |
| 2022-12-13 |
28.4913 USDT |
1,947.4587 KSM |
28.8954 USDT |
27.7730 USDT |
28.0734 USDT |
28.5574 USDT |
| 2022-12-12 |
28.6403 USDT |
1,496.7623 KSM |
29.5001 USDT |
28.2319 USDT |
28.3232 USDT |
28.8215 USDT |
| 2022-12-11 |
30.1991 USDT |
917.6892 KSM |
29.7287 USDT |
29.6704 USDT |
29.7499 USDT |
29.7499 USDT |
| 2022-12-10 |
29.6720 USDT |
487.5601 KSM |
29.2650 USDT |
29.2421 USDT |
29.3576 USDT |
29.6033 USDT |
| 2022-12-09 |
29.7363 USDT |
601.7001 KSM |
29.8956 USDT |
28.9781 USDT |
29.1333 USDT |
28.9781 USDT |
| 2022-12-08 |
29.6812 USDT |
1,428.0311 KSM |
29.3102 USDT |
29.1351 USDT |
29.3882 USDT |
29.9149 USDT |
| 2022-12-07 |
30.0182 USDT |
2,625.1050 KSM |
30.5399 USDT |
29.0000 USDT |
29.2044 USDT |
29.3052 USDT |
| 2022-12-06 |
31.2290 USDT |
2,953.4050 KSM |
31.0749 USDT |
30.6984 USDT |
30.9508 USDT |
30.7819 USDT |
| 2022-12-05 |
30.3972 USDT |
1,838.8515 KSM |
29.4303 USDT |
29.4126 USDT |
29.5288 USDT |
30.4482 USDT |
| 2022-12-04 |
29.2326 USDT |
547.0857 KSM |
29.5229 USDT |
28.6659 USDT |
28.8630 USDT |
29.1724 USDT |
| 2022-12-03 |
30.1917 USDT |
1,554.4104 KSM |
30.7159 USDT |
29.6025 USDT |
29.6566 USDT |
29.6369 USDT |
| 2022-12-02 |
30.1656 USDT |
2,061.9206 KSM |
30.0750 USDT |
29.3928 USDT |
29.7673 USDT |
30.8119 USDT |
| 2022-12-01 |
29.9150 USDT |
1,227.6922 KSM |
29.8760 USDT |
29.2609 USDT |
29.4152 USDT |
30.0839 USDT |
| 2022-11-30 |
28.0189 USDT |
1,550.9476 KSM |
26.8318 USDT |
26.8318 USDT |
27.2314 USDT |
28.0399 USDT |
| 2022-11-29 |
26.5391 USDT |
1,172.8798 KSM |
25.5790 USDT |
25.4368 USDT |
25.6002 USDT |
26.7585 USDT |
| 2022-11-28 |
25.4473 USDT |
1,884.2515 KSM |
25.9766 USDT |
24.8527 USDT |
25.1206 USDT |
25.6846 USDT |
| 2022-11-27 |
26.9611 USDT |
1,300.1041 KSM |
26.6027 USDT |
26.3368 USDT |
26.5117 USDT |
26.8501 USDT |
| 2022-11-26 |
26.7351 USDT |
921.2780 KSM |
26.2548 USDT |
26.2295 USDT |
26.5098 USDT |
26.6461 USDT |
| 2022-11-25 |
26.4216 USDT |
2,836.5909 KSM |
26.5357 USDT |
25.8600 USDT |
26.1010 USDT |
26.4539 USDT |
| 2022-11-24 |
26.2208 USDT |
991.9914 KSM |
26.2689 USDT |
25.7700 USDT |
26.1211 USDT |
26.1080 USDT |
| 2022-11-23 |
26.0975 USDT |
3,423.8756 KSM |
25.6310 USDT |
25.2752 USDT |
25.3178 USDT |
26.1475 USDT |
| 2022-11-22 |
24.3820 USDT |
2,337.4816 KSM |
24.2006 USDT |
23.3454 USDT |
23.6906 USDT |
25.5518 USDT |
| 2022-11-21 |
23.4090 USDT |
3,574.7580 KSM |
23.4395 USDT |
22.7263 USDT |
23.0958 USDT |
23.6654 USDT |
| 2022-11-20 |
24.7709 USDT |
796.6652 KSM |
24.7688 USDT |
24.2881 USDT |
24.5114 USDT |
24.5733 USDT |
| 2022-11-19 |
24.0121 USDT |
983.4327 KSM |
23.8312 USDT |
23.5897 USDT |
23.7820 USDT |
24.6743 USDT |
| 2022-11-18 |
24.4768 USDT |
673.2509 KSM |
24.2223 USDT |
23.8745 USDT |
23.8898 USDT |
23.8898 USDT |
| 2022-11-17 |
24.6706 USDT |
8,725.0548 KSM |
24.7127 USDT |
24.0642 USDT |
24.2590 USDT |
24.2710 USDT |
| 2022-11-16 |
25.0161 USDT |
712.4194 KSM |
25.1143 USDT |
24.3174 USDT |
24.5926 USDT |
24.5514 USDT |
| 2022-11-15 |
24.9151 USDT |
1,773.8051 KSM |
24.3418 USDT |
23.9430 USDT |
24.3419 USDT |
25.0512 USDT |
| 2022-11-14 |
23.0270 USDT |
4,442.9569 KSM |
23.2693 USDT |
21.7995 USDT |
22.1407 USDT |
23.8564 USDT |
| 2022-11-13 |
24.2572 USDT |
9,739.9572 KSM |
24.1004 USDT |
23.2535 USDT |
23.6377 USDT |
23.5854 USDT |
| 2022-11-12 |
24.7353 USDT |
3,596.7863 KSM |
26.1893 USDT |
24.0551 USDT |
24.3836 USDT |
24.3836 USDT |
| 2022-11-11 |
26.5945 USDT |
3,071.7473 KSM |
28.2118 USDT |
25.0022 USDT |
25.8604 USDT |
25.7531 USDT |
| 2022-11-10 |
26.5980 USDT |
9,073.0614 KSM |
24.5884 USDT |
24.1882 USDT |
26.0634 USDT |
27.8221 USDT |
| 2022-11-09 |
26.5111 USDT |
17,882.4675 KSM |
29.9962 USDT |
23.7000 USDT |
24.5479 USDT |
24.0674 USDT |
| 2022-11-08 |
32.9083 USDT |
10,226.3090 KSM |
35.7417 USDT |
29.3664 USDT |
32.5166 USDT |
30.0720 USDT |
| 2022-11-07 |
35.9566 USDT |
5,122.0285 KSM |
36.0387 USDT |
34.5846 USDT |
35.5102 USDT |
36.7849 USDT |
| 2022-11-06 |
38.0745 USDT |
7,211.8303 KSM |
38.7395 USDT |
37.0558 USDT |
37.5781 USDT |
37.2382 USDT |
| 2022-11-05 |
37.8777 USDT |
10,974.3184 KSM |
36.3388 USDT |
36.1929 USDT |
36.9344 USDT |
38.9359 USDT |