Identifier on Huobi: ksmusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-05 |
28.6746 USDT |
59,089.9418 KSM |
28.7423 USDT |
27.9698 USDT |
28.2834 USDT |
29.0595 USDT |
| 2024-05-04 |
29.8207 USDT |
56,595.3746 KSM |
30.2971 USDT |
29.0783 USDT |
29.4984 USDT |
29.1628 USDT |
| 2024-05-03 |
29.9046 USDT |
66,495.6572 KSM |
29.9348 USDT |
29.0411 USDT |
29.3399 USDT |
30.4240 USDT |
| 2024-05-02 |
29.1400 USDT |
85,019.5648 KSM |
29.0381 USDT |
28.0569 USDT |
28.6887 USDT |
30.2564 USDT |
| 2024-05-01 |
27.8164 USDT |
86,239.5989 KSM |
28.7117 USDT |
26.6976 USDT |
27.5028 USDT |
28.8131 USDT |
| 2024-04-30 |
28.3845 USDT |
78,725.5122 KSM |
29.8696 USDT |
27.0219 USDT |
27.5307 USDT |
27.9102 USDT |
| 2024-04-29 |
29.3544 USDT |
63,584.4731 KSM |
29.5939 USDT |
28.6378 USDT |
28.9788 USDT |
29.6757 USDT |
| 2024-04-28 |
30.0799 USDT |
43,981.2291 KSM |
29.7593 USDT |
29.6910 USDT |
29.9258 USDT |
30.0054 USDT |
| 2024-04-27 |
29.0481 USDT |
63,144.8360 KSM |
28.9594 USDT |
27.7677 USDT |
28.8460 USDT |
29.6123 USDT |
| 2024-04-26 |
29.4437 USDT |
69,133.5949 KSM |
29.8338 USDT |
28.7458 USDT |
29.2405 USDT |
29.3009 USDT |
| 2024-04-25 |
29.2986 USDT |
56,259.6667 KSM |
29.6148 USDT |
28.7304 USDT |
29.2114 USDT |
29.6212 USDT |
| 2024-04-24 |
30.8842 USDT |
65,315.7429 KSM |
32.5545 USDT |
29.3507 USDT |
29.9953 USDT |
30.0156 USDT |
| 2024-04-23 |
32.9621 USDT |
63,585.0295 KSM |
33.4790 USDT |
32.4387 USDT |
32.7515 USDT |
32.4977 USDT |
| 2024-04-22 |
33.3532 USDT |
60,223.5607 KSM |
32.6136 USDT |
32.4042 USDT |
32.7619 USDT |
33.5718 USDT |
| 2024-04-21 |
32.9757 USDT |
47,759.1538 KSM |
33.5511 USDT |
31.9360 USDT |
32.5065 USDT |
32.4457 USDT |
| 2024-04-20 |
31.9242 USDT |
64,666.9641 KSM |
31.1599 USDT |
30.8209 USDT |
31.4073 USDT |
33.4588 USDT |
| 2024-04-19 |
31.1872 USDT |
91,446.6892 KSM |
31.1820 USDT |
28.6303 USDT |
29.7801 USDT |
31.7227 USDT |
| 2024-04-18 |
30.7216 USDT |
73,635.6420 KSM |
30.5521 USDT |
29.5732 USDT |
30.3170 USDT |
30.9333 USDT |
| 2024-04-17 |
30.5379 USDT |
71,940.8630 KSM |
30.8182 USDT |
29.4775 USDT |
30.3690 USDT |
31.0380 USDT |
| 2024-04-16 |
30.1800 USDT |
88,248.8637 KSM |
30.2528 USDT |
28.9499 USDT |
29.8009 USDT |
30.6944 USDT |
| 2024-04-15 |
31.4514 USDT |
79,569.8205 KSM |
31.6704 USDT |
28.7952 USDT |
29.1930 USDT |
29.1234 USDT |
| 2024-04-14 |
29.7605 USDT |
112,348.0000 KSM |
28.7357 USDT |
27.7382 USDT |
28.7926 USDT |
30.1948 USDT |
| 2024-04-13 |
31.7356 USDT |
102,416.0888 KSM |
33.5570 USDT |
24.5294 USDT |
26.8837 USDT |
26.2471 USDT |
| 2024-04-12 |
37.4664 USDT |
58,218.2542 KSM |
39.8972 USDT |
29.8644 USDT |
32.7741 USDT |
32.2194 USDT |
| 2024-04-11 |
40.6515 USDT |
34,960.7138 KSM |
40.5681 USDT |
39.8513 USDT |
40.5253 USDT |
40.4057 USDT |
| 2024-04-10 |
40.3686 USDT |
54,516.4891 KSM |
41.3373 USDT |
38.4890 USDT |
39.5569 USDT |
40.1835 USDT |
| 2024-04-09 |
43.3010 USDT |
41,975.6396 KSM |
44.2277 USDT |
41.7461 USDT |
42.5380 USDT |
42.2763 USDT |
| 2024-04-08 |
43.4256 USDT |
43,602.9051 KSM |
42.6756 USDT |
41.7487 USDT |
42.0494 USDT |
44.1795 USDT |
| 2024-04-07 |
42.6203 USDT |
35,787.4376 KSM |
42.0944 USDT |
41.8620 USDT |
42.3031 USDT |
42.3311 USDT |
| 2024-04-06 |
41.9693 USDT |
32,548.1304 KSM |
41.5034 USDT |
41.2532 USDT |
41.9121 USDT |
41.9435 USDT |
| 2024-04-05 |
41.4539 USDT |
52,343.1692 KSM |
42.4166 USDT |
39.9914 USDT |
40.8478 USDT |
41.6644 USDT |
| 2024-04-04 |
42.2999 USDT |
47,789.8816 KSM |
41.5805 USDT |
40.6390 USDT |
41.3136 USDT |
41.9820 USDT |
| 2024-04-03 |
42.6218 USDT |
49,751.4252 KSM |
42.5192 USDT |
40.4962 USDT |
40.9456 USDT |
40.7105 USDT |
| 2024-04-02 |
43.2923 USDT |
50,370.1425 KSM |
46.2278 USDT |
41.3844 USDT |
42.1749 USDT |
42.6458 USDT |
| 2024-04-01 |
46.5171 USDT |
41,668.5734 KSM |
48.4201 USDT |
44.6370 USDT |
45.2808 USDT |
44.9645 USDT |
| 2024-03-31 |
48.8333 USDT |
24,873.6792 KSM |
48.4606 USDT |
48.2684 USDT |
48.6222 USDT |
48.5284 USDT |
| 2024-03-30 |
49.9447 USDT |
29,214.8774 KSM |
50.3303 USDT |
49.2007 USDT |
49.5458 USDT |
49.6215 USDT |
| 2024-03-29 |
48.7353 USDT |
27,560.1471 KSM |
48.9204 USDT |
47.5678 USDT |
48.5334 USDT |
49.7597 USDT |
| 2024-03-28 |
48.3518 USDT |
46,673.9022 KSM |
48.3547 USDT |
46.9766 USDT |
47.8584 USDT |
49.0412 USDT |
| 2024-03-27 |
49.2213 USDT |
54,403.8549 KSM |
49.9997 USDT |
47.5928 USDT |
48.3785 USDT |
48.3252 USDT |
| 2024-03-26 |
50.1012 USDT |
45,901.9268 KSM |
48.9241 USDT |
48.7398 USDT |
49.4680 USDT |
49.9283 USDT |
| 2024-03-25 |
47.0682 USDT |
43,079.9681 KSM |
46.0618 USDT |
45.7924 USDT |
46.3109 USDT |
48.6057 USDT |
| 2024-03-24 |
44.4268 USDT |
30,439.1912 KSM |
44.0653 USDT |
43.6453 USDT |
44.1729 USDT |
44.9655 USDT |
| 2024-03-23 |
44.7680 USDT |
43,464.3495 KSM |
44.2849 USDT |
43.6308 USDT |
44.3152 USDT |
44.8639 USDT |
| 2024-03-22 |
44.8290 USDT |
46,194.9783 KSM |
45.0773 USDT |
42.7730 USDT |
43.7069 USDT |
44.0035 USDT |
| 2024-03-21 |
45.1919 USDT |
62,976.8095 KSM |
45.6035 USDT |
43.5443 USDT |
44.9353 USDT |
44.8981 USDT |
| 2024-03-20 |
42.5983 USDT |
74,992.0588 KSM |
40.7346 USDT |
39.6258 USDT |
40.9819 USDT |
45.6998 USDT |
| 2024-03-19 |
43.1182 USDT |
72,231.6413 KSM |
46.2466 USDT |
40.3636 USDT |
42.2637 USDT |
41.9325 USDT |
| 2024-03-18 |
48.2270 USDT |
49,107.2874 KSM |
50.1349 USDT |
45.1408 USDT |
46.2988 USDT |
45.9797 USDT |
| 2024-03-17 |
49.1839 USDT |
66,632.8669 KSM |
48.2428 USDT |
45.7259 USDT |
47.3442 USDT |
49.9587 USDT |