Identifier on Huobi: ksmusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-13 |
17.3949 USDT |
86,765.1010 KSM |
17.5814 USDT |
17.0546 USDT |
17.2198 USDT |
17.7905 USDT |
| 2024-08-12 |
17.3811 USDT |
100,995.8560 KSM |
16.8397 USDT |
16.8308 USDT |
17.1177 USDT |
17.3870 USDT |
| 2024-08-11 |
17.7117 USDT |
80,865.9868 KSM |
18.0161 USDT |
17.0950 USDT |
17.4503 USDT |
17.1726 USDT |
| 2024-08-10 |
17.5386 USDT |
74,761.5640 KSM |
17.4443 USDT |
17.1344 USDT |
17.4409 USDT |
17.8222 USDT |
| 2024-08-09 |
17.5518 USDT |
106,249.4243 KSM |
18.0122 USDT |
17.2361 USDT |
17.4735 USDT |
17.4663 USDT |
| 2024-08-08 |
17.0221 USDT |
92,649.3111 KSM |
16.0944 USDT |
15.7487 USDT |
16.1974 USDT |
17.3547 USDT |
| 2024-08-07 |
16.8603 USDT |
117,548.3812 KSM |
16.8264 USDT |
15.9713 USDT |
16.2594 USDT |
16.2081 USDT |
| 2024-08-06 |
16.8892 USDT |
180,412.2737 KSM |
16.0022 USDT |
15.9698 USDT |
16.8448 USDT |
17.0226 USDT |
| 2024-08-05 |
15.4921 USDT |
237,432.0489 KSM |
17.5846 USDT |
13.8770 USDT |
15.5545 USDT |
15.9299 USDT |
| 2024-08-04 |
17.9805 USDT |
108,914.2706 KSM |
18.1901 USDT |
16.6898 USDT |
17.3251 USDT |
17.2097 USDT |
| 2024-08-03 |
18.9224 USDT |
62,678.4313 KSM |
18.8541 USDT |
18.3308 USDT |
18.9767 USDT |
19.0131 USDT |
| 2024-08-02 |
19.4859 USDT |
114,477.7640 KSM |
20.2507 USDT |
18.5432 USDT |
19.0304 USDT |
18.9565 USDT |
| 2024-08-01 |
20.3365 USDT |
49,753.7596 KSM |
20.5042 USDT |
19.8938 USDT |
20.2036 USDT |
20.3516 USDT |
| 2024-07-31 |
20.9955 USDT |
83,240.1791 KSM |
20.8980 USDT |
20.6873 USDT |
20.9016 USDT |
20.7954 USDT |
| 2024-07-30 |
21.4783 USDT |
69,567.8459 KSM |
21.0850 USDT |
20.9319 USDT |
21.2182 USDT |
21.7577 USDT |
| 2024-07-29 |
21.6905 USDT |
92,505.7853 KSM |
21.2065 USDT |
21.0394 USDT |
21.2585 USDT |
21.0951 USDT |
| 2024-07-28 |
21.5914 USDT |
91,317.3999 KSM |
21.8289 USDT |
21.3013 USDT |
21.3775 USDT |
21.3220 USDT |
| 2024-07-27 |
21.8192 USDT |
96,251.2878 KSM |
21.5794 USDT |
21.2872 USDT |
21.6428 USDT |
22.0112 USDT |
| 2024-07-26 |
21.0506 USDT |
85,154.3750 KSM |
20.5467 USDT |
20.5067 USDT |
20.7474 USDT |
21.3404 USDT |
| 2024-07-25 |
20.3620 USDT |
103,153.2889 KSM |
20.8263 USDT |
18.6550 USDT |
20.2974 USDT |
20.4807 USDT |
| 2024-07-24 |
21.2313 USDT |
90,294.9810 KSM |
21.1329 USDT |
20.9620 USDT |
21.1044 USDT |
21.1016 USDT |
| 2024-07-23 |
21.6100 USDT |
108,060.3857 KSM |
22.0097 USDT |
20.8419 USDT |
21.1576 USDT |
21.1436 USDT |
| 2024-07-22 |
22.9980 USDT |
72,403.8909 KSM |
23.5122 USDT |
22.5646 USDT |
22.7927 USDT |
22.8433 USDT |
| 2024-07-21 |
23.0227 USDT |
61,463.9580 KSM |
23.1495 USDT |
22.6054 USDT |
22.8463 USDT |
22.7802 USDT |
| 2024-07-20 |
22.6670 USDT |
76,730.0600 KSM |
22.5194 USDT |
22.3302 USDT |
22.4686 USDT |
23.0201 USDT |
| 2024-07-19 |
21.8472 USDT |
72,635.3337 KSM |
22.0191 USDT |
21.5426 USDT |
21.7286 USDT |
22.2799 USDT |
| 2024-07-18 |
22.6767 USDT |
84,430.0119 KSM |
22.6526 USDT |
21.7755 USDT |
21.9746 USDT |
21.9303 USDT |
| 2024-07-17 |
23.1847 USDT |
82,448.9569 KSM |
23.2115 USDT |
22.3845 USDT |
22.6797 USDT |
22.9803 USDT |
| 2024-07-16 |
23.0282 USDT |
92,289.6646 KSM |
23.4916 USDT |
22.2172 USDT |
22.6536 USDT |
23.3607 USDT |
| 2024-07-15 |
23.1838 USDT |
67,441.9057 KSM |
22.7509 USDT |
22.6835 USDT |
23.0517 USDT |
23.2320 USDT |
| 2024-07-14 |
22.1413 USDT |
73,348.3965 KSM |
21.7678 USDT |
21.6153 USDT |
21.8268 USDT |
22.4086 USDT |
| 2024-07-13 |
21.4360 USDT |
61,334.4044 KSM |
21.4357 USDT |
21.2274 USDT |
21.3249 USDT |
21.5825 USDT |
| 2024-07-12 |
20.8793 USDT |
72,247.6393 KSM |
20.8731 USDT |
20.4170 USDT |
20.6479 USDT |
21.2255 USDT |
| 2024-07-11 |
21.1802 USDT |
58,427.8066 KSM |
21.1060 USDT |
20.8102 USDT |
21.0900 USDT |
21.1748 USDT |
| 2024-07-10 |
21.0630 USDT |
86,313.9453 KSM |
21.0400 USDT |
20.5773 USDT |
20.8140 USDT |
20.9588 USDT |
| 2024-07-09 |
20.9907 USDT |
77,956.8264 KSM |
20.6205 USDT |
20.5001 USDT |
20.7368 USDT |
21.1054 USDT |
| 2024-07-08 |
20.5781 USDT |
99,057.5307 KSM |
20.1607 USDT |
19.4033 USDT |
19.7895 USDT |
20.5338 USDT |
| 2024-07-07 |
21.2125 USDT |
66,728.3076 KSM |
21.8303 USDT |
20.5359 USDT |
20.8808 USDT |
20.7401 USDT |
| 2024-07-06 |
20.4164 USDT |
75,646.3161 KSM |
20.4048 USDT |
19.8992 USDT |
20.1023 USDT |
21.7475 USDT |
| 2024-07-05 |
19.3691 USDT |
93,698.6975 KSM |
20.6486 USDT |
17.9915 USDT |
18.7844 USDT |
20.2634 USDT |
| 2024-07-04 |
21.8587 USDT |
95,819.2836 KSM |
22.8361 USDT |
20.7977 USDT |
21.3347 USDT |
21.5697 USDT |
| 2024-07-03 |
23.7239 USDT |
79,866.2791 KSM |
24.0536 USDT |
22.6703 USDT |
23.0637 USDT |
22.8717 USDT |
| 2024-07-02 |
23.9656 USDT |
69,320.6141 KSM |
23.6905 USDT |
23.6110 USDT |
23.7883 USDT |
24.1232 USDT |
| 2024-07-01 |
24.0675 USDT |
56,847.4004 KSM |
23.8087 USDT |
22.8019 USDT |
23.8806 USDT |
24.0221 USDT |
| 2024-06-30 |
23.2918 USDT |
48,200.9865 KSM |
23.1235 USDT |
22.8238 USDT |
22.9232 USDT |
23.5927 USDT |
| 2024-06-29 |
23.4064 USDT |
67,650.9033 KSM |
23.2889 USDT |
23.1803 USDT |
23.2750 USDT |
23.2065 USDT |
| 2024-06-28 |
23.9795 USDT |
77,771.8881 KSM |
24.1840 USDT |
23.4206 USDT |
23.6497 USDT |
23.5329 USDT |
| 2024-06-27 |
23.3538 USDT |
88,857.9033 KSM |
23.0885 USDT |
22.5982 USDT |
22.7432 USDT |
24.1520 USDT |
| 2024-06-26 |
23.3490 USDT |
88,406.7831 KSM |
23.8701 USDT |
22.6889 USDT |
22.9315 USDT |
23.0615 USDT |
| 2024-06-25 |
23.9736 USDT |
95,621.4710 KSM |
23.2352 USDT |
23.1482 USDT |
23.3890 USDT |
24.1147 USDT |