Identifier on Huobi: ksmusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-03-26 |
167.5713 USDT |
4,081.0814 KSM |
166.5810 USDT |
163.8056 USDT |
165.1266 USDT |
165.1030 USDT |
| 2022-03-25 |
163.3770 USDT |
4,107.2060 KSM |
162.7582 USDT |
157.8590 USDT |
161.1695 USDT |
164.5541 USDT |
| 2022-03-24 |
161.0711 USDT |
4,301.4363 KSM |
161.8229 USDT |
156.3616 USDT |
160.3018 USDT |
162.9330 USDT |
| 2022-03-23 |
163.7749 USDT |
4,804.0245 KSM |
158.3245 USDT |
156.3414 USDT |
159.2451 USDT |
163.9589 USDT |
| 2022-03-22 |
157.2477 USDT |
4,476.4145 KSM |
155.3318 USDT |
153.5624 USDT |
156.1227 USDT |
158.0776 USDT |
| 2022-03-21 |
154.1926 USDT |
9,005.4327 KSM |
152.0638 USDT |
144.7160 USDT |
150.0845 USDT |
154.9224 USDT |
| 2022-03-20 |
146.7993 USDT |
5,588.6225 KSM |
146.7565 USDT |
141.6767 USDT |
144.7770 USDT |
148.1158 USDT |
| 2022-03-19 |
148.2793 USDT |
5,184.9591 KSM |
148.3145 USDT |
144.2053 USDT |
145.7679 USDT |
145.5879 USDT |
| 2022-03-18 |
140.2933 USDT |
7,699.7497 KSM |
133.1661 USDT |
131.1503 USDT |
133.8655 USDT |
148.3389 USDT |
| 2022-03-17 |
132.8865 USDT |
5,535.5654 KSM |
130.7748 USDT |
128.0843 USDT |
130.0833 USDT |
134.9742 USDT |
| 2022-03-16 |
125.9325 USDT |
6,307.7235 KSM |
125.3937 USDT |
121.5092 USDT |
124.2446 USDT |
128.1486 USDT |
| 2022-03-15 |
120.6145 USDT |
4,351.1078 KSM |
120.2711 USDT |
115.6632 USDT |
117.2319 USDT |
123.9853 USDT |
| 2022-03-14 |
118.6607 USDT |
2,032.3209 KSM |
117.5964 USDT |
116.2600 USDT |
117.6292 USDT |
118.2079 USDT |
| 2022-03-13 |
123.0239 USDT |
1,494.8952 KSM |
123.7565 USDT |
121.5310 USDT |
122.1163 USDT |
122.1070 USDT |
| 2022-03-12 |
124.5733 USDT |
1,234.0066 KSM |
123.8295 USDT |
123.3655 USDT |
124.3591 USDT |
124.9248 USDT |
| 2022-03-11 |
127.1597 USDT |
4,308.7602 KSM |
126.3786 USDT |
121.0000 USDT |
123.0132 USDT |
124.3830 USDT |
| 2022-03-10 |
128.9845 USDT |
6,398.3484 KSM |
135.3751 USDT |
122.8175 USDT |
124.3700 USDT |
126.7160 USDT |
| 2022-03-09 |
131.9348 USDT |
4,317.9270 KSM |
122.3260 USDT |
122.1970 USDT |
125.4012 USDT |
133.3567 USDT |
| 2022-03-08 |
124.9402 USDT |
7,107.9991 KSM |
120.5390 USDT |
119.3370 USDT |
121.2650 USDT |
123.3848 USDT |
| 2022-03-07 |
120.3792 USDT |
4,327.2111 KSM |
119.5859 USDT |
115.1836 USDT |
117.0129 USDT |
119.9724 USDT |
| 2022-03-06 |
120.5455 USDT |
3,073.5506 KSM |
122.6239 USDT |
116.8024 USDT |
118.6457 USDT |
123.8605 USDT |
| 2022-03-05 |
120.6981 USDT |
1,921.2685 KSM |
120.7441 USDT |
116.4756 USDT |
117.8551 USDT |
122.4146 USDT |
| 2022-03-04 |
127.7234 USDT |
3,342.2265 KSM |
132.0325 USDT |
120.8079 USDT |
121.8293 USDT |
121.8293 USDT |
| 2022-03-03 |
134.9372 USDT |
9,525.1454 KSM |
138.2332 USDT |
130.7520 USDT |
132.0547 USDT |
132.5126 USDT |
| 2022-03-02 |
138.7218 USDT |
7,753.4445 KSM |
138.6000 USDT |
133.3558 USDT |
136.4677 USDT |
139.6287 USDT |
| 2022-03-01 |
135.4283 USDT |
7,761.3699 KSM |
130.2580 USDT |
127.9008 USDT |
130.3949 USDT |
141.0796 USDT |
| 2022-02-28 |
119.8295 USDT |
4,173.8329 KSM |
116.8971 USDT |
114.9770 USDT |
117.3531 USDT |
125.8392 USDT |