Identifier on Huobi: ksmusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-24 |
22.8989 USDT |
66,978.7370 KSM |
23.1098 USDT |
21.8988 USDT |
22.8468 USDT |
22.7684 USDT |
| 2024-06-23 |
24.0947 USDT |
43,297.7613 KSM |
24.0282 USDT |
23.7364 USDT |
23.8830 USDT |
23.7425 USDT |
| 2024-06-22 |
23.8945 USDT |
73,516.9354 KSM |
24.0423 USDT |
23.6787 USDT |
23.8088 USDT |
24.0080 USDT |
| 2024-06-21 |
24.0279 USDT |
80,416.0292 KSM |
24.0483 USDT |
23.5153 USDT |
23.9447 USDT |
24.0114 USDT |
| 2024-06-20 |
24.3364 USDT |
93,244.9201 KSM |
23.9951 USDT |
23.6539 USDT |
23.9453 USDT |
24.0734 USDT |
| 2024-06-19 |
24.1750 USDT |
101,996.5502 KSM |
23.8241 USDT |
23.6210 USDT |
23.9294 USDT |
24.0381 USDT |
| 2024-06-18 |
23.4036 USDT |
97,727.4187 KSM |
24.6930 USDT |
21.6039 USDT |
23.2891 USDT |
23.1571 USDT |
| 2024-06-17 |
25.6398 USDT |
63,438.3611 KSM |
26.7811 USDT |
23.9162 USDT |
24.9691 USDT |
25.1632 USDT |
| 2024-06-16 |
26.4585 USDT |
46,603.5260 KSM |
26.5333 USDT |
25.9944 USDT |
26.2414 USDT |
26.8975 USDT |
| 2024-06-15 |
26.4655 USDT |
63,364.5281 KSM |
26.3017 USDT |
25.9235 USDT |
26.1090 USDT |
26.6042 USDT |
| 2024-06-14 |
27.2954 USDT |
84,835.7657 KSM |
27.8843 USDT |
25.7475 USDT |
26.1147 USDT |
26.2735 USDT |
| 2024-06-13 |
29.1708 USDT |
70,187.6347 KSM |
30.0627 USDT |
28.1210 USDT |
28.5623 USDT |
28.6753 USDT |
| 2024-06-12 |
29.2939 USDT |
78,656.4190 KSM |
29.5464 USDT |
27.3718 USDT |
28.0229 USDT |
30.2258 USDT |
| 2024-06-11 |
28.4051 USDT |
95,434.0067 KSM |
28.4391 USDT |
27.3900 USDT |
27.8796 USDT |
29.4528 USDT |
| 2024-06-10 |
28.6161 USDT |
45,634.1200 KSM |
28.8570 USDT |
27.9832 USDT |
28.3718 USDT |
28.7107 USDT |
| 2024-06-09 |
28.5923 USDT |
37,705.9653 KSM |
28.4554 USDT |
28.1645 USDT |
28.4506 USDT |
28.7472 USDT |
| 2024-06-08 |
29.8759 USDT |
64,942.3750 KSM |
30.1479 USDT |
28.7916 USDT |
29.2812 USDT |
28.9735 USDT |
| 2024-06-07 |
32.9332 USDT |
47,544.8326 KSM |
32.4251 USDT |
32.3563 USDT |
32.5232 USDT |
32.7253 USDT |
| 2024-06-06 |
32.5321 USDT |
66,844.8374 KSM |
32.6284 USDT |
32.0256 USDT |
32.3339 USDT |
32.5851 USDT |
| 2024-06-05 |
32.3508 USDT |
51,558.3228 KSM |
32.4754 USDT |
31.7436 USDT |
32.1918 USDT |
32.2200 USDT |
| 2024-06-04 |
31.7406 USDT |
35,759.2352 KSM |
31.2346 USDT |
31.1505 USDT |
31.5138 USDT |
31.6249 USDT |
| 2024-06-03 |
31.3355 USDT |
71,364.6684 KSM |
30.0655 USDT |
29.8236 USDT |
30.1892 USDT |
31.1092 USDT |
| 2024-06-02 |
30.4639 USDT |
55,172.7130 KSM |
30.3392 USDT |
29.8030 USDT |
30.0166 USDT |
29.9325 USDT |
| 2024-06-01 |
30.3249 USDT |
48,573.6148 KSM |
30.3495 USDT |
30.0038 USDT |
30.2747 USDT |
30.3419 USDT |
| 2024-05-31 |
30.6190 USDT |
48,719.4869 KSM |
30.7297 USDT |
29.9154 USDT |
30.3543 USDT |
30.2899 USDT |
| 2024-05-30 |
31.2730 USDT |
38,097.7662 KSM |
31.9550 USDT |
30.1237 USDT |
30.8307 USDT |
31.0466 USDT |
| 2024-05-29 |
32.4608 USDT |
64,037.4977 KSM |
32.1524 USDT |
31.8055 USDT |
32.1318 USDT |
32.0557 USDT |
| 2024-05-28 |
32.0790 USDT |
53,125.4309 KSM |
32.5304 USDT |
31.4987 USDT |
31.9431 USDT |
32.0758 USDT |
| 2024-05-27 |
32.6520 USDT |
53,212.7531 KSM |
32.2848 USDT |
32.0143 USDT |
32.2614 USDT |
32.9469 USDT |
| 2024-05-26 |
32.7699 USDT |
45,889.2222 KSM |
32.5423 USDT |
32.3108 USDT |
32.4772 USDT |
32.4641 USDT |
| 2024-05-25 |
32.4176 USDT |
43,628.1542 KSM |
31.9612 USDT |
31.8906 USDT |
32.2071 USDT |
32.4886 USDT |
| 2024-05-24 |
30.7806 USDT |
84,982.9625 KSM |
30.2029 USDT |
29.8822 USDT |
30.4545 USDT |
31.3706 USDT |
| 2024-05-23 |
31.0559 USDT |
70,520.1281 KSM |
31.4798 USDT |
29.3111 USDT |
30.0494 USDT |
29.9518 USDT |
| 2024-05-22 |
31.8734 USDT |
49,440.2317 KSM |
32.1664 USDT |
31.0189 USDT |
31.5203 USDT |
31.4319 USDT |
| 2024-05-21 |
32.1620 USDT |
71,512.5753 KSM |
32.2783 USDT |
31.6521 USDT |
32.0851 USDT |
32.0163 USDT |
| 2024-05-20 |
29.4037 USDT |
55,364.8849 KSM |
28.8949 USDT |
28.3156 USDT |
28.8788 USDT |
32.1916 USDT |
| 2024-05-19 |
30.1470 USDT |
43,471.6228 KSM |
30.5081 USDT |
28.8666 USDT |
29.1095 USDT |
29.0310 USDT |
| 2024-05-18 |
29.6638 USDT |
50,012.7459 KSM |
30.1893 USDT |
28.6859 USDT |
29.0346 USDT |
29.1221 USDT |
| 2024-05-17 |
29.2748 USDT |
41,781.3964 KSM |
29.0001 USDT |
28.6800 USDT |
29.0163 USDT |
29.6410 USDT |
| 2024-05-16 |
29.0935 USDT |
81,493.1101 KSM |
29.4088 USDT |
28.3509 USDT |
28.8195 USDT |
29.2434 USDT |
| 2024-05-15 |
27.8477 USDT |
62,270.9926 KSM |
27.1098 USDT |
26.8114 USDT |
27.3951 USDT |
29.0587 USDT |
| 2024-05-14 |
27.8951 USDT |
71,691.6361 KSM |
27.9420 USDT |
27.1531 USDT |
27.3957 USDT |
27.2888 USDT |
| 2024-05-13 |
28.0455 USDT |
70,814.0846 KSM |
27.7716 USDT |
26.9074 USDT |
27.2009 USDT |
28.0371 USDT |
| 2024-05-12 |
28.3836 USDT |
41,758.0444 KSM |
28.0865 USDT |
28.0499 USDT |
28.3049 USDT |
28.3131 USDT |
| 2024-05-11 |
28.7138 USDT |
55,309.9330 KSM |
28.6515 USDT |
28.2374 USDT |
28.5002 USDT |
28.7117 USDT |
| 2024-05-10 |
30.2412 USDT |
48,915.4329 KSM |
30.1842 USDT |
28.9397 USDT |
29.4768 USDT |
29.2767 USDT |
| 2024-05-09 |
29.3554 USDT |
70,478.7649 KSM |
28.5753 USDT |
28.3992 USDT |
28.8473 USDT |
30.1745 USDT |
| 2024-05-08 |
28.1768 USDT |
56,845.8802 KSM |
28.0052 USDT |
27.4210 USDT |
27.8093 USDT |
29.2693 USDT |
| 2024-05-07 |
28.4610 USDT |
65,697.6251 KSM |
27.9856 USDT |
27.7259 USDT |
28.2092 USDT |
28.5687 USDT |
| 2024-05-06 |
28.8144 USDT |
69,191.7108 KSM |
29.0374 USDT |
27.8325 USDT |
28.1902 USDT |
28.1740 USDT |