Identifier on Huobi: ksmusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-09-15 |
45.9584 USDT |
1,961.3664 KSM |
47.4466 USDT |
44.2137 USDT |
44.5380 USDT |
44.5380 USDT |
| 2022-09-14 |
47.0421 USDT |
1,603.5245 KSM |
46.3466 USDT |
46.1868 USDT |
46.7838 USDT |
47.5816 USDT |
| 2022-09-13 |
49.9734 USDT |
2,855.1907 KSM |
52.2280 USDT |
46.9343 USDT |
47.8702 USDT |
46.9343 USDT |
| 2022-09-12 |
52.8100 USDT |
1,895.7419 KSM |
51.8133 USDT |
50.8722 USDT |
51.9190 USDT |
52.4935 USDT |
| 2022-09-11 |
52.5345 USDT |
1,665.7219 KSM |
52.3526 USDT |
51.2233 USDT |
52.1283 USDT |
53.5469 USDT |
| 2022-09-10 |
52.3567 USDT |
1,293.4844 KSM |
52.6843 USDT |
51.5532 USDT |
51.7433 USDT |
51.7235 USDT |
| 2022-09-09 |
52.0668 USDT |
2,420.9613 KSM |
50.2001 USDT |
49.9866 USDT |
50.4096 USDT |
52.2739 USDT |
| 2022-09-08 |
49.0350 USDT |
4,232.5848 KSM |
48.3991 USDT |
48.0570 USDT |
48.7094 USDT |
50.0407 USDT |
| 2022-09-07 |
46.6625 USDT |
3,547.0390 KSM |
45.4714 USDT |
45.0296 USDT |
45.8140 USDT |
47.8942 USDT |
| 2022-09-06 |
49.9445 USDT |
2,693.9249 KSM |
51.4230 USDT |
46.2500 USDT |
46.8445 USDT |
46.2837 USDT |
| 2022-09-05 |
49.7493 USDT |
2,273.6596 KSM |
50.6266 USDT |
48.6986 USDT |
48.9388 USDT |
49.3674 USDT |
| 2022-09-04 |
50.3691 USDT |
3,980.1753 KSM |
48.8414 USDT |
48.8031 USDT |
49.2413 USDT |
50.3177 USDT |
| 2022-09-03 |
48.5696 USDT |
3,178.1535 KSM |
47.6885 USDT |
47.3911 USDT |
47.6916 USDT |
48.6392 USDT |
| 2022-09-02 |
47.7197 USDT |
2,064.6789 KSM |
47.4527 USDT |
46.7287 USDT |
47.2153 USDT |
48.1101 USDT |
| 2022-09-01 |
46.6862 USDT |
2,263.2406 KSM |
47.3391 USDT |
45.5626 USDT |
46.3590 USDT |
47.3967 USDT |
| 2022-08-31 |
48.8396 USDT |
723.2858 KSM |
47.5310 USDT |
47.5000 USDT |
47.8128 USDT |
47.7456 USDT |
| 2022-08-30 |
48.8670 USDT |
1,418.0775 KSM |
50.0613 USDT |
46.6717 USDT |
47.1257 USDT |
47.7176 USDT |
| 2022-08-29 |
47.2835 USDT |
1,672.7043 KSM |
45.6390 USDT |
45.0848 USDT |
45.8009 USDT |
48.8412 USDT |
| 2022-08-28 |
46.2385 USDT |
1,020.0696 KSM |
45.6790 USDT |
45.3001 USDT |
45.5258 USDT |
46.8160 USDT |
| 2022-08-27 |
45.0739 USDT |
1,767.8753 KSM |
44.4427 USDT |
43.8813 USDT |
44.5969 USDT |
45.9569 USDT |
| 2022-08-26 |
47.7149 USDT |
2,986.9391 KSM |
48.4606 USDT |
45.3314 USDT |
45.8056 USDT |
45.7260 USDT |
| 2022-08-25 |
49.4455 USDT |
2,405.0001 KSM |
49.0196 USDT |
48.3997 USDT |
48.6988 USDT |
48.5275 USDT |
| 2022-08-24 |
49.4308 USDT |
1,330.6777 KSM |
49.4951 USDT |
48.1860 USDT |
48.4486 USDT |
50.0531 USDT |
| 2022-08-23 |
50.0684 USDT |
1,037.3148 KSM |
50.5932 USDT |
48.3020 USDT |
49.1379 USDT |
50.0258 USDT |
| 2022-08-22 |
48.6538 USDT |
1,970.4340 KSM |
50.6972 USDT |
46.6480 USDT |
47.6686 USDT |
49.1667 USDT |
| 2022-08-21 |
49.3632 USDT |
1,562.3773 KSM |
48.6181 USDT |
47.9950 USDT |
48.4406 USDT |
49.9676 USDT |
| 2022-08-20 |
48.6195 USDT |
4,111.8053 KSM |
48.6316 USDT |
46.8023 USDT |
47.8857 USDT |
48.1257 USDT |
| 2022-08-19 |
48.8918 USDT |
3,922.0650 KSM |
51.7026 USDT |
46.4313 USDT |
48.1950 USDT |
48.3075 USDT |
| 2022-08-18 |
55.1037 USDT |
1,538.6019 KSM |
54.8127 USDT |
54.0000 USDT |
54.8236 USDT |
55.3258 USDT |
| 2022-08-17 |
56.0537 USDT |
1,803.8257 KSM |
56.0890 USDT |
54.2275 USDT |
54.7581 USDT |
54.7581 USDT |
| 2022-08-16 |
57.0980 USDT |
1,984.3546 KSM |
57.8092 USDT |
55.8866 USDT |
56.4025 USDT |
56.2872 USDT |
| 2022-08-15 |
58.5017 USDT |
1,337.6511 KSM |
58.7220 USDT |
56.8984 USDT |
57.7793 USDT |
58.4328 USDT |
| 2022-08-14 |
61.2458 USDT |
3,606.7014 KSM |
61.1907 USDT |
57.5440 USDT |
58.6620 USDT |
58.7654 USDT |
| 2022-08-13 |
61.1715 USDT |
1,763.0276 KSM |
61.0814 USDT |
60.3768 USDT |
61.0319 USDT |
60.8153 USDT |
| 2022-08-12 |
60.5328 USDT |
2,652.9258 KSM |
60.9495 USDT |
59.0000 USDT |
59.7082 USDT |
60.5534 USDT |
| 2022-08-11 |
63.3600 USDT |
1,867.1675 KSM |
62.9635 USDT |
62.1070 USDT |
62.4922 USDT |
62.4922 USDT |
| 2022-08-10 |
60.9619 USDT |
3,498.9199 KSM |
60.1081 USDT |
58.0907 USDT |
58.9534 USDT |
62.8385 USDT |
| 2022-08-09 |
61.9176 USDT |
4,154.6921 KSM |
64.8029 USDT |
59.1059 USDT |
59.9176 USDT |
60.0553 USDT |
| 2022-08-08 |
65.8263 USDT |
7,264.5264 KSM |
65.7747 USDT |
64.1921 USDT |
65.7094 USDT |
65.8250 USDT |
| 2022-08-07 |
66.5250 USDT |
2,192.9990 KSM |
66.5079 USDT |
65.0264 USDT |
65.4798 USDT |
67.0745 USDT |
| 2022-08-06 |
65.9938 USDT |
3,653.1666 KSM |
63.5281 USDT |
63.0537 USDT |
63.2806 USDT |
66.9048 USDT |
| 2022-08-05 |
62.9181 USDT |
2,251.5689 KSM |
60.8384 USDT |
60.4850 USDT |
61.3816 USDT |
61.7147 USDT |
| 2022-08-04 |
61.3453 USDT |
1,443.8839 KSM |
61.3026 USDT |
60.0156 USDT |
60.7175 USDT |
60.7078 USDT |
| 2022-08-03 |
61.6503 USDT |
1,778.8278 KSM |
60.8681 USDT |
59.0435 USDT |
60.3246 USDT |
61.2310 USDT |
| 2022-08-02 |
61.3926 USDT |
2,969.3974 KSM |
64.0610 USDT |
59.6792 USDT |
61.0555 USDT |
62.0741 USDT |
| 2022-08-01 |
65.7072 USDT |
4,314.4966 KSM |
63.6492 USDT |
62.6024 USDT |
63.2940 USDT |
62.9208 USDT |
| 2022-07-31 |
64.9637 USDT |
4,237.8860 KSM |
63.1309 USDT |
62.1118 USDT |
63.0207 USDT |
66.1911 USDT |
| 2022-07-30 |
65.2504 USDT |
5,669.7340 KSM |
63.9053 USDT |
63.0108 USDT |
63.9788 USDT |
63.8247 USDT |
| 2022-07-29 |
64.4479 USDT |
7,030.0948 KSM |
65.4748 USDT |
61.9376 USDT |
63.0077 USDT |
63.7721 USDT |
| 2022-07-28 |
63.9662 USDT |
3,149.9839 KSM |
62.2771 USDT |
60.7566 USDT |
61.6516 USDT |
66.6840 USDT |