Identifier on Huobi: ksmusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-02 |
18.6173 USDT |
84,361.5676 KSM |
18.5281 USDT |
17.7054 USDT |
18.1359 USDT |
17.9198 USDT |
| 2024-10-01 |
20.2161 USDT |
55,247.3599 KSM |
20.0540 USDT |
18.9342 USDT |
19.5573 USDT |
19.4059 USDT |
| 2024-09-30 |
21.0145 USDT |
64,981.3960 KSM |
21.8120 USDT |
20.5027 USDT |
20.7012 USDT |
20.6319 USDT |
| 2024-09-29 |
21.5274 USDT |
36,153.3457 KSM |
21.9035 USDT |
21.0269 USDT |
21.2678 USDT |
21.7878 USDT |
| 2024-09-28 |
22.1466 USDT |
39,628.6179 KSM |
22.4714 USDT |
21.4649 USDT |
21.7572 USDT |
21.8957 USDT |
| 2024-09-27 |
22.4002 USDT |
61,985.8380 KSM |
22.1875 USDT |
22.0417 USDT |
22.3198 USDT |
22.3491 USDT |
| 2024-09-26 |
22.1718 USDT |
57,520.3434 KSM |
21.5759 USDT |
21.1021 USDT |
21.6046 USDT |
22.1257 USDT |
| 2024-09-25 |
21.8007 USDT |
49,952.2983 KSM |
21.3483 USDT |
21.2342 USDT |
21.6388 USDT |
22.1550 USDT |
| 2024-09-24 |
20.8566 USDT |
36,846.5391 KSM |
20.9457 USDT |
20.4976 USDT |
20.6762 USDT |
20.6502 USDT |
| 2024-09-23 |
20.8715 USDT |
53,012.8601 KSM |
20.5067 USDT |
20.0809 USDT |
20.6637 USDT |
20.8029 USDT |
| 2024-09-22 |
20.8093 USDT |
35,253.6503 KSM |
21.3281 USDT |
20.4069 USDT |
20.6337 USDT |
20.4104 USDT |
| 2024-09-21 |
20.6261 USDT |
45,509.2583 KSM |
20.7554 USDT |
20.2790 USDT |
20.5032 USDT |
20.9738 USDT |
| 2024-09-20 |
20.9263 USDT |
49,912.0921 KSM |
20.8564 USDT |
20.4657 USDT |
20.7590 USDT |
20.7733 USDT |
| 2024-09-19 |
20.9693 USDT |
73,528.6142 KSM |
20.7728 USDT |
20.6935 USDT |
20.9061 USDT |
20.7498 USDT |
| 2024-09-18 |
19.9759 USDT |
50,938.5375 KSM |
20.1980 USDT |
19.5391 USDT |
19.8448 USDT |
19.7876 USDT |
| 2024-09-17 |
19.8388 USDT |
46,535.3747 KSM |
19.6884 USDT |
19.3908 USDT |
19.5459 USDT |
19.9440 USDT |
| 2024-09-16 |
19.8757 USDT |
49,706.2583 KSM |
20.3809 USDT |
19.5076 USDT |
19.7040 USDT |
19.6450 USDT |
| 2024-09-15 |
20.9314 USDT |
38,385.8463 KSM |
21.6083 USDT |
20.4903 USDT |
20.6974 USDT |
20.6553 USDT |
| 2024-09-14 |
19.7257 USDT |
53,385.2580 KSM |
19.9494 USDT |
19.4699 USDT |
19.5872 USDT |
19.7651 USDT |
| 2024-09-13 |
19.5680 USDT |
54,565.2698 KSM |
19.8783 USDT |
19.0965 USDT |
19.3401 USDT |
19.9103 USDT |
| 2024-09-12 |
19.8073 USDT |
52,534.0540 KSM |
19.8687 USDT |
19.3883 USDT |
19.6280 USDT |
19.6322 USDT |
| 2024-09-11 |
19.7778 USDT |
56,350.3400 KSM |
19.9949 USDT |
19.3606 USDT |
19.5950 USDT |
19.9775 USDT |
| 2024-09-10 |
20.1159 USDT |
48,479.9462 KSM |
19.9771 USDT |
19.7505 USDT |
19.9158 USDT |
20.0989 USDT |
| 2024-09-09 |
18.9210 USDT |
63,148.6659 KSM |
18.3840 USDT |
18.3171 USDT |
18.4730 USDT |
19.4602 USDT |
| 2024-09-08 |
17.9521 USDT |
47,107.6381 KSM |
17.6367 USDT |
17.5622 USDT |
17.6758 USDT |
17.9993 USDT |
| 2024-09-07 |
17.4359 USDT |
91,944.5500 KSM |
17.0897 USDT |
16.9548 USDT |
17.0788 USDT |
17.7198 USDT |
| 2024-09-06 |
17.2777 USDT |
86,071.8518 KSM |
17.4376 USDT |
16.8548 USDT |
17.1005 USDT |
16.9778 USDT |
| 2024-09-05 |
17.9594 USDT |
44,795.9979 KSM |
18.1397 USDT |
17.6974 USDT |
17.8306 USDT |
17.7057 USDT |
| 2024-09-04 |
17.5835 USDT |
70,935.6410 KSM |
17.4655 USDT |
16.7483 USDT |
17.4509 USDT |
17.8714 USDT |
| 2024-09-03 |
18.1872 USDT |
56,753.2506 KSM |
18.4808 USDT |
17.4938 USDT |
17.6577 USDT |
17.6489 USDT |
| 2024-09-02 |
17.9536 USDT |
74,583.8757 KSM |
17.4366 USDT |
17.4185 USDT |
17.7043 USDT |
18.4583 USDT |
| 2024-09-01 |
18.0430 USDT |
46,237.6220 KSM |
18.1734 USDT |
17.5320 USDT |
17.8518 USDT |
17.7665 USDT |
| 2024-08-31 |
18.4468 USDT |
59,224.8644 KSM |
18.5866 USDT |
18.0234 USDT |
18.1886 USDT |
18.1339 USDT |
| 2024-08-30 |
18.7342 USDT |
58,238.9048 KSM |
18.7590 USDT |
17.9767 USDT |
18.0967 USDT |
18.0301 USDT |
| 2024-08-29 |
19.2211 USDT |
69,296.0724 KSM |
19.1601 USDT |
18.6411 USDT |
19.1261 USDT |
18.7164 USDT |
| 2024-08-28 |
19.8185 USDT |
79,859.7142 KSM |
19.7885 USDT |
18.8982 USDT |
19.5290 USDT |
19.3270 USDT |
| 2024-08-27 |
20.8076 USDT |
66,342.6661 KSM |
20.7217 USDT |
20.3092 USDT |
20.5924 USDT |
20.6840 USDT |
| 2024-08-26 |
21.8080 USDT |
50,687.1405 KSM |
21.9750 USDT |
21.3444 USDT |
21.5366 USDT |
21.4599 USDT |
| 2024-08-25 |
21.9941 USDT |
59,510.3730 KSM |
22.2794 USDT |
21.3405 USDT |
21.7655 USDT |
22.0483 USDT |
| 2024-08-24 |
21.6466 USDT |
66,346.4942 KSM |
21.4590 USDT |
21.1274 USDT |
21.2709 USDT |
22.4476 USDT |
| 2024-08-23 |
20.9169 USDT |
65,534.0581 KSM |
20.7776 USDT |
20.4740 USDT |
20.6409 USDT |
21.2299 USDT |
| 2024-08-22 |
20.2575 USDT |
75,929.5008 KSM |
19.7838 USDT |
19.4415 USDT |
19.9197 USDT |
20.7631 USDT |
| 2024-08-21 |
18.9115 USDT |
71,799.0747 KSM |
18.1777 USDT |
18.1355 USDT |
18.2647 USDT |
19.8764 USDT |
| 2024-08-20 |
17.9444 USDT |
65,364.7786 KSM |
17.7641 USDT |
17.4329 USDT |
17.7710 USDT |
17.8782 USDT |
| 2024-08-19 |
17.2773 USDT |
82,094.0888 KSM |
17.2730 USDT |
17.0257 USDT |
17.2643 USDT |
17.6470 USDT |
| 2024-08-18 |
17.1094 USDT |
71,605.9927 KSM |
16.9040 USDT |
16.6703 USDT |
16.7670 USDT |
17.5431 USDT |
| 2024-08-17 |
16.8751 USDT |
62,412.7590 KSM |
16.8003 USDT |
16.6569 USDT |
16.8012 USDT |
17.0296 USDT |
| 2024-08-16 |
16.9051 USDT |
91,352.2323 KSM |
16.8892 USDT |
16.3411 USDT |
16.5994 USDT |
16.5907 USDT |
| 2024-08-15 |
17.5055 USDT |
93,463.1988 KSM |
17.3439 USDT |
16.7542 USDT |
16.9390 USDT |
16.9315 USDT |
| 2024-08-14 |
17.5954 USDT |
102,012.3546 KSM |
17.8613 USDT |
17.1406 USDT |
17.2299 USDT |
17.2589 USDT |