Identifier on Huobi: ksmusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-15 |
71.6981 USDT |
6,897.2571 KSM |
74.3721 USDT |
68.6199 USDT |
70.8389 USDT |
72.4845 USDT |
| 2022-05-14 |
72.1418 USDT |
17,641.2319 KSM |
74.0430 USDT |
66.3403 USDT |
68.0798 USDT |
71.8377 USDT |
| 2022-05-13 |
76.1428 USDT |
12,420.9629 KSM |
69.0078 USDT |
67.4253 USDT |
72.8147 USDT |
74.9444 USDT |
| 2022-05-12 |
70.9902 USDT |
25,415.3585 KSM |
73.5424 USDT |
62.0280 USDT |
67.3050 USDT |
68.5571 USDT |
| 2022-05-11 |
81.4751 USDT |
30,717.6724 KSM |
92.7640 USDT |
71.3246 USDT |
74.9380 USDT |
74.8547 USDT |
| 2022-05-10 |
97.8013 USDT |
8,636.8714 KSM |
94.2564 USDT |
89.1268 USDT |
92.3444 USDT |
90.4669 USDT |
| 2022-05-09 |
103.1167 USDT |
10,264.9007 KSM |
112.4060 USDT |
95.0300 USDT |
100.2467 USDT |
96.2663 USDT |
| 2022-05-08 |
114.6582 USDT |
3,022.0321 KSM |
117.8414 USDT |
111.4821 USDT |
114.3443 USDT |
115.3015 USDT |
| 2022-05-07 |
122.3443 USDT |
3,355.8265 KSM |
126.1783 USDT |
114.8500 USDT |
118.7809 USDT |
117.8453 USDT |
| 2022-05-06 |
125.1245 USDT |
7,851.8392 KSM |
127.3467 USDT |
120.7856 USDT |
123.8330 USDT |
126.7824 USDT |
| 2022-05-05 |
133.6565 USDT |
3,847.7105 KSM |
140.6585 USDT |
125.6250 USDT |
128.4740 USDT |
127.3485 USDT |
| 2022-05-04 |
133.2571 USDT |
4,086.9440 KSM |
127.5506 USDT |
127.1059 USDT |
129.0160 USDT |
143.0000 USDT |
| 2022-05-03 |
131.3493 USDT |
2,058.3354 KSM |
130.9239 USDT |
126.1707 USDT |
127.8014 USDT |
127.3647 USDT |
| 2022-05-02 |
131.2759 USDT |
2,660.3134 KSM |
132.5290 USDT |
126.0395 USDT |
128.3912 USDT |
130.2800 USDT |
| 2022-05-01 |
132.6277 USDT |
5,116.2012 KSM |
131.6112 USDT |
128.5229 USDT |
131.5670 USDT |
132.6402 USDT |
| 2022-04-30 |
144.2322 USDT |
2,618.9464 KSM |
145.3131 USDT |
137.6452 USDT |
138.8040 USDT |
138.0238 USDT |
| 2022-04-29 |
155.0209 USDT |
3,979.2721 KSM |
157.9322 USDT |
145.5704 USDT |
147.1728 USDT |
146.5814 USDT |
| 2022-04-28 |
158.1929 USDT |
3,813.9683 KSM |
157.8939 USDT |
154.6117 USDT |
157.3911 USDT |
156.7091 USDT |
| 2022-04-27 |
159.0806 USDT |
3,716.3605 KSM |
154.9621 USDT |
154.5051 USDT |
156.6523 USDT |
156.4218 USDT |
| 2022-04-26 |
160.3737 USDT |
4,774.0218 KSM |
164.4810 USDT |
152.2500 USDT |
155.8090 USDT |
153.4499 USDT |
| 2022-04-25 |
155.5413 USDT |
4,599.2014 KSM |
159.2831 USDT |
149.2000 USDT |
152.4141 USDT |
163.5820 USDT |
| 2022-04-24 |
160.6061 USDT |
2,034.6635 KSM |
162.2615 USDT |
157.0000 USDT |
158.9857 USDT |
159.9550 USDT |
| 2022-04-23 |
163.0339 USDT |
1,990.4390 KSM |
164.4220 USDT |
159.0048 USDT |
161.4491 USDT |
163.6289 USDT |
| 2022-04-22 |
168.8224 USDT |
3,507.9452 KSM |
168.0160 USDT |
162.5217 USDT |
165.2649 USDT |
164.4577 USDT |
| 2022-04-21 |
179.3831 USDT |
4,119.0199 KSM |
180.5642 USDT |
168.7612 USDT |
169.7016 USDT |
169.6989 USDT |
| 2022-04-20 |
181.3616 USDT |
6,443.7424 KSM |
176.6146 USDT |
173.4265 USDT |
175.6118 USDT |
183.1420 USDT |
| 2022-04-19 |
169.1310 USDT |
3,360.7667 KSM |
167.3378 USDT |
163.3976 USDT |
165.5238 USDT |
174.3219 USDT |
| 2022-04-18 |
162.2044 USDT |
4,553.0987 KSM |
168.7156 USDT |
155.2390 USDT |
157.8990 USDT |
167.3661 USDT |
| 2022-04-17 |
173.9588 USDT |
2,717.5928 KSM |
174.3860 USDT |
169.2477 USDT |
170.3228 USDT |
175.1098 USDT |
| 2022-04-16 |
172.9880 USDT |
4,444.8769 KSM |
166.3666 USDT |
166.3382 USDT |
168.5714 USDT |
172.6902 USDT |
| 2022-04-15 |
163.6023 USDT |
2,861.7318 KSM |
160.5016 USDT |
158.4476 USDT |
159.8577 USDT |
166.0115 USDT |
| 2022-04-14 |
161.3689 USDT |
4,452.1785 KSM |
160.9940 USDT |
156.0361 USDT |
157.9329 USDT |
159.7886 USDT |
| 2022-04-13 |
157.9189 USDT |
7,335.3493 KSM |
154.0396 USDT |
150.7522 USDT |
152.7650 USDT |
157.7801 USDT |
| 2022-04-12 |
154.2438 USDT |
3,114.0413 KSM |
152.8904 USDT |
148.3631 USDT |
151.4643 USDT |
152.7859 USDT |
| 2022-04-11 |
160.6335 USDT |
5,319.6193 KSM |
169.4243 USDT |
149.9575 USDT |
153.8069 USDT |
153.2828 USDT |
| 2022-04-10 |
176.6440 USDT |
2,467.1848 KSM |
178.4041 USDT |
172.5023 USDT |
173.7031 USDT |
175.7640 USDT |
| 2022-04-09 |
174.4884 USDT |
3,413.6225 KSM |
172.0157 USDT |
170.4390 USDT |
172.8349 USDT |
175.2688 USDT |
| 2022-04-08 |
184.7957 USDT |
5,228.4040 KSM |
181.5454 USDT |
172.3411 USDT |
173.2740 USDT |
173.2728 USDT |
| 2022-04-07 |
177.9631 USDT |
7,378.5604 KSM |
173.9829 USDT |
170.9262 USDT |
176.8065 USDT |
180.4270 USDT |
| 2022-04-06 |
174.9978 USDT |
6,559.3906 KSM |
179.7629 USDT |
166.6470 USDT |
170.7850 USDT |
172.4536 USDT |
| 2022-04-05 |
189.9258 USDT |
4,438.5250 KSM |
189.2103 USDT |
183.2433 USDT |
184.5856 USDT |
184.3976 USDT |
| 2022-04-04 |
191.2232 USDT |
5,902.8697 KSM |
201.9955 USDT |
182.8832 USDT |
186.4912 USDT |
186.7150 USDT |
| 2022-04-03 |
199.3810 USDT |
4,325.6895 KSM |
201.7682 USDT |
195.2759 USDT |
198.3303 USDT |
199.7275 USDT |
| 2022-04-02 |
200.0935 USDT |
8,435.3576 KSM |
189.3652 USDT |
189.1854 USDT |
194.7625 USDT |
204.3417 USDT |
| 2022-04-01 |
186.8462 USDT |
6,660.0573 KSM |
188.7792 USDT |
177.9531 USDT |
180.7585 USDT |
192.2840 USDT |
| 2022-03-31 |
191.6964 USDT |
11,629.2308 KSM |
188.4250 USDT |
181.6023 USDT |
186.0236 USDT |
191.7765 USDT |
| 2022-03-30 |
186.0740 USDT |
8,613.2384 KSM |
183.8351 USDT |
174.8577 USDT |
181.2548 USDT |
188.0832 USDT |
| 2022-03-29 |
179.6578 USDT |
8,018.5981 KSM |
168.6175 USDT |
168.1249 USDT |
172.0746 USDT |
184.2242 USDT |
| 2022-03-28 |
177.3862 USDT |
7,512.5988 KSM |
174.2405 USDT |
172.0785 USDT |
173.1498 USDT |
179.5644 USDT |
| 2022-03-27 |
167.1559 USDT |
5,488.4784 KSM |
164.4737 USDT |
163.4180 USDT |
165.1719 USDT |
173.7140 USDT |