Identifier on Huobi: ksmusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-12-02 |
63.0378 USDT |
52,999.0339 KSM |
62.6751 USDT |
61.2479 USDT |
65.5651 USDT |
62.8810 USDT |
| 2020-12-01 |
53.4917 USDT |
25,965.5528 KSM |
54.0468 USDT |
51.6000 USDT |
55.4758 USDT |
53.8372 USDT |
| 2020-11-30 |
52.2722 USDT |
20,357.3048 KSM |
51.6094 USDT |
51.2880 USDT |
53.4933 USDT |
52.1184 USDT |
| 2020-11-29 |
52.2016 USDT |
49,182.8676 KSM |
50.7701 USDT |
50.2269 USDT |
53.4800 USDT |
52.9161 USDT |
| 2020-11-28 |
45.8439 USDT |
14,642.8552 KSM |
46.1890 USDT |
45.1165 USDT |
46.4794 USDT |
45.1432 USDT |
| 2020-11-27 |
44.5070 USDT |
9,866.5138 KSM |
43.4272 USDT |
43.2055 USDT |
45.2196 USDT |
45.0797 USDT |
| 2020-11-26 |
48.1280 USDT |
61,931.3734 KSM |
46.2330 USDT |
45.7599 USDT |
50.2471 USDT |
49.1556 USDT |
| 2020-11-25 |
43.9761 USDT |
12,448.4885 KSM |
44.6433 USDT |
42.8756 USDT |
45.4997 USDT |
43.5033 USDT |
| 2020-11-24 |
46.5884 USDT |
19,891.9439 KSM |
45.2092 USDT |
44.1511 USDT |
48.4500 USDT |
47.2835 USDT |
| 2020-11-23 |
45.6885 USDT |
208,708.0568 KSM |
39.3657 USDT |
38.6173 USDT |
53.1522 USDT |
45.2766 USDT |
| 2020-11-22 |
39.2749 USDT |
6,741.5724 KSM |
39.3657 USDT |
38.6173 USDT |
40.2625 USDT |
40.1430 USDT |
| 2020-11-21 |
39.4918 USDT |
8,230.9143 KSM |
38.6657 USDT |
38.5504 USDT |
40.0491 USDT |
39.9403 USDT |
| 2020-11-20 |
40.0960 USDT |
25,192.1437 KSM |
39.7869 USDT |
38.5990 USDT |
41.0000 USDT |
39.9763 USDT |
| 2020-11-19 |
38.0613 USDT |
20,075.2797 KSM |
37.4566 USDT |
37.3471 USDT |
38.9745 USDT |
37.6579 USDT |
| 2020-11-18 |
35.4704 USDT |
11,129.5944 KSM |
35.5860 USDT |
34.7399 USDT |
36.3305 USDT |
34.8693 USDT |
| 2020-11-17 |
35.2320 USDT |
6,597.7415 KSM |
35.2143 USDT |
34.8006 USDT |
35.8265 USDT |
35.4687 USDT |
| 2020-11-16 |
37.4337 USDT |
15,487.8436 KSM |
37.1971 USDT |
36.7587 USDT |
38.3801 USDT |
38.2759 USDT |
| 2020-11-15 |
36.1365 USDT |
16,379.7822 KSM |
36.4134 USDT |
35.4081 USDT |
36.9081 USDT |
36.2671 USDT |
| 2020-11-14 |
35.3447 USDT |
17,436.7594 KSM |
36.1227 USDT |
34.1688 USDT |
36.3749 USDT |
35.3192 USDT |
| 2020-11-13 |
36.6328 USDT |
8,382.0401 KSM |
36.6593 USDT |
36.0900 USDT |
37.1088 USDT |
36.6941 USDT |
| 2020-11-12 |
38.3961 USDT |
12,782.7557 KSM |
38.4912 USDT |
38.0018 USDT |
38.9933 USDT |
38.8755 USDT |
| 2020-11-11 |
37.2281 USDT |
19,058.6424 KSM |
37.8652 USDT |
36.6802 USDT |
38.6360 USDT |
37.9473 USDT |
| 2020-11-10 |
36.2313 USDT |
17,180.7654 KSM |
36.5571 USDT |
35.2635 USDT |
37.3469 USDT |
36.5800 USDT |
| 2020-11-09 |
34.9164 USDT |
22,002.2915 KSM |
32.9193 USDT |
32.9162 USDT |
36.0000 USDT |
35.4338 USDT |
| 2020-11-08 |
33.3661 USDT |
12,785.7284 KSM |
32.0510 USDT |
31.8988 USDT |
34.4494 USDT |
34.0362 USDT |
| 2020-11-07 |
32.9452 USDT |
9,965.1931 KSM |
33.0412 USDT |
32.1115 USDT |
33.5080 USDT |
32.9286 USDT |
| 2020-11-06 |
30.8724 USDT |
29,309.8628 KSM |
32.2195 USDT |
29.5177 USDT |
32.4489 USDT |
31.0304 USDT |
| 2020-11-05 |
32.2444 USDT |
9,207.5681 KSM |
32.1220 USDT |
31.6510 USDT |
32.9500 USDT |
32.6890 USDT |
| 2020-11-04 |
30.6578 USDT |
25,402.4914 KSM |
30.1858 USDT |
29.9500 USDT |
31.5000 USDT |
29.9967 USDT |
| 2020-11-03 |
28.7273 USDT |
9,865.2847 KSM |
27.7644 USDT |
27.7000 USDT |
29.2057 USDT |
28.7426 USDT |
| 2020-11-02 |
27.9935 USDT |
7,870.0078 KSM |
28.3601 USDT |
27.5974 USDT |
28.6506 USDT |
28.4599 USDT |
| 2020-11-01 |
30.0321 USDT |
5,667.3910 KSM |
30.0782 USDT |
29.6470 USDT |
30.4588 USDT |
29.9927 USDT |
| 2020-10-31 |
32.4026 USDT |
9,493.8850 KSM |
32.3240 USDT |
31.8727 USDT |
33.0000 USDT |
32.9736 USDT |
| 2020-10-30 |
30.7700 USDT |
5,362.4595 KSM |
30.9473 USDT |
30.3000 USDT |
31.3483 USDT |
30.5179 USDT |
| 2020-10-29 |
29.0947 USDT |
8,162.3239 KSM |
28.9141 USDT |
28.5833 USDT |
29.6855 USDT |
29.5120 USDT |
| 2020-10-28 |
30.4820 USDT |
17,676.2507 KSM |
30.1448 USDT |
29.8202 USDT |
30.9858 USDT |
29.8999 USDT |
| 2020-10-27 |
31.2833 USDT |
14,258.1008 KSM |
31.5240 USDT |
30.5200 USDT |
31.8000 USDT |
31.6373 USDT |
| 2020-10-26 |
33.9045 USDT |
16,511.2577 KSM |
34.0462 USDT |
33.2272 USDT |
34.7865 USDT |
33.7128 USDT |
| 2020-10-25 |
33.7175 USDT |
79,567.0619 KSM |
34.3449 USDT |
32.2000 USDT |
36.5427 USDT |
32.8764 USDT |
| 2020-10-24 |
26.4609 USDT |
18,004.5423 KSM |
26.5634 USDT |
26.0500 USDT |
27.0006 USDT |
26.6625 USDT |
| 2020-10-23 |
27.2763 USDT |
9,862.3608 KSM |
27.6995 USDT |
26.5066 USDT |
27.7511 USDT |
26.8530 USDT |
| 2020-10-22 |
27.5619 USDT |
8,684.6850 KSM |
27.6470 USDT |
27.1500 USDT |
28.1862 USDT |
27.9532 USDT |
| 2020-10-21 |
28.7821 USDT |
5,316.7852 KSM |
29.0677 USDT |
28.0865 USDT |
29.2200 USDT |
28.1272 USDT |
| 2020-10-20 |
28.5663 USDT |
8,621.7441 KSM |
28.2612 USDT |
28.1100 USDT |
29.0102 USDT |
28.2750 USDT |
| 2020-10-19 |
27.9127 USDT |
6,940.5448 KSM |
28.3817 USDT |
27.5000 USDT |
28.5170 USDT |
28.0510 USDT |
| 2020-10-18 |
30.0814 USDT |
6,791.8366 KSM |
30.8259 USDT |
29.3193 USDT |
30.8259 USDT |
29.4252 USDT |
| 2020-10-17 |
30.8084 USDT |
4,015.0415 KSM |
30.7913 USDT |
30.5314 USDT |
31.3470 USDT |
31.1070 USDT |
| 2020-10-16 |
29.3590 USDT |
5,294.4083 KSM |
29.4066 USDT |
28.9999 USDT |
29.7727 USDT |
29.1300 USDT |
| 2020-10-15 |
28.3626 USDT |
5,332.8453 KSM |
28.5390 USDT |
28.0000 USDT |
28.8000 USDT |
28.1874 USDT |
| 2020-10-14 |
29.5151 USDT |
6,393.0613 KSM |
29.5228 USDT |
29.1000 USDT |
30.0062 USDT |
29.6759 USDT |