Crypto exchange HitBTC

Market Kusama (KSM) / Tether (USDT)

Identifier on HitBTC: KSMUSD
Date Price Volume Open Low High Close
2022-05-25 81.4219 USDT 1,314.9381 KSM 81.7660 USDT 80.7230 USDT 82.5460 USDT 82.5180 USDT
2022-05-24 80.4551 USDT 27,800.1869 KSM 82.7900 USDT 75.0640 USDT 86.2630 USDT 82.2150 USDT
2022-05-23 84.3490 USDT 31,551.4798 KSM 80.4120 USDT 78.4150 USDT 89.1100 USDT 82.5950 USDT
2022-05-22 80.5477 USDT 21,149.3315 KSM 80.0640 USDT 78.1730 USDT 82.0260 USDT 79.4880 USDT
2022-05-21 76.3044 USDT 23,308.4142 KSM 75.2420 USDT 73.2890 USDT 80.3430 USDT 79.1580 USDT
2022-05-20 78.5669 USDT 37,678.8648 KSM 80.2290 USDT 73.3750 USDT 81.3130 USDT 74.7300 USDT
2022-05-19 76.4132 USDT 91,724.8865 KSM 76.0840 USDT 70.9660 USDT 82.0630 USDT 80.0640 USDT
2022-05-18 77.4082 USDT 112,572.0198 KSM 81.5550 USDT 71.9420 USDT 83.7610 USDT 75.5340 USDT
2022-05-17 80.2354 USDT 112,508.0894 KSM 73.8350 USDT 72.9160 USDT 87.3010 USDT 81.9050 USDT
2022-05-16 75.5428 USDT 82,952.0020 KSM 80.0260 USDT 68.3360 USDT 84.8320 USDT 75.3390 USDT
2022-05-15 72.0145 USDT 69,804.5055 KSM 73.7170 USDT 67.4100 USDT 84.4130 USDT 74.8260 USDT
2022-05-14 71.4779 USDT 57,180.3653 KSM 73.4770 USDT 65.0420 USDT 77.4730 USDT 70.0760 USDT
2022-05-13 77.4410 USDT 93,289.0789 KSM 68.7810 USDT 67.1220 USDT 83.3150 USDT 75.3290 USDT
2022-05-12 68.8818 USDT 124,578.6548 KSM 73.0030 USDT 61.8760 USDT 76.3500 USDT 68.0560 USDT
2022-05-11 85.5820 USDT 151,569.8852 KSM 92.6590 USDT 73.6890 USDT 95.4270 USDT 75.0740 USDT
2022-05-10 98.3878 USDT 126,458.4211 KSM 93.9860 USDT 89.0190 USDT 104.3740 USDT 90.1590 USDT
2022-05-09 104.1969 USDT 93,786.2466 KSM 112.2250 USDT 95.0140 USDT 115.0520 USDT 100.3530 USDT
2022-05-08 114.2213 USDT 55,375.0421 KSM 117.4730 USDT 111.2350 USDT 118.5200 USDT 111.2350 USDT
2022-05-07 123.8468 USDT 68,748.2789 KSM 126.2250 USDT 115.0890 USDT 127.1370 USDT 117.8670 USDT
2022-05-06 124.7638 USDT 63,140.6848 KSM 127.3220 USDT 120.8530 USDT 128.4840 USDT 128.2270 USDT
2022-05-05 133.3203 USDT 67,281.1186 KSM 140.5850 USDT 125.3490 USDT 144.3850 USDT 128.1150 USDT
2022-05-04 132.6224 USDT 67,321.6644 KSM 127.5560 USDT 127.0020 USDT 141.2550 USDT 141.2550 USDT
2022-05-03 131.7074 USDT 43,326.4775 KSM 130.9660 USDT 127.0260 USDT 134.8740 USDT 127.1480 USDT
2022-05-02 131.4527 USDT 59,735.9745 KSM 132.5470 USDT 126.2060 USDT 135.3870 USDT 130.6200 USDT
2022-05-01 132.6357 USDT 45,723.1641 KSM 131.6230 USDT 129.0460 USDT 136.8560 USDT 136.8560 USDT
2022-04-30 144.4849 USDT 38,007.6088 KSM 145.1600 USDT 137.7200 USDT 148.9350 USDT 138.2830 USDT
2022-04-29 154.3247 USDT 46,548.8285 KSM 157.8940 USDT 146.1760 USDT 159.7140 USDT 146.9510 USDT
2022-04-28 158.0976 USDT 41,274.3313 KSM 158.0980 USDT 154.6480 USDT 161.5230 USDT 157.4310 USDT
2022-04-27 158.4334 USDT 52,159.9071 KSM 154.8240 USDT 154.5260 USDT 163.5630 USDT 156.3720 USDT
2022-04-26 160.1705 USDT 64,581.7747 KSM 164.2580 USDT 152.4240 USDT 166.2920 USDT 157.1280 USDT
2022-04-25 155.5960 USDT 55,328.1441 KSM 159.2730 USDT 149.1440 USDT 163.0950 USDT 162.2600 USDT
2022-04-24 161.1328 USDT 29,392.6109 KSM 162.2910 USDT 157.3200 USDT 163.6260 USDT 159.9240 USDT
2022-04-23 163.1449 USDT 41,849.7939 KSM 164.4520 USDT 159.0810 USDT 166.2830 USDT 165.3530 USDT
2022-04-22 168.5872 USDT 50,949.6410 KSM 167.9640 USDT 162.5370 USDT 173.2400 USDT 165.3030 USDT
2022-04-21 180.0364 USDT 65,092.4837 KSM 180.4800 USDT 168.8030 USDT 184.9290 USDT 169.5880 USDT
2022-04-20 180.7825 USDT 84,865.8123 KSM 176.5830 USDT 173.4190 USDT 186.1420 USDT 180.0370 USDT
2022-04-19 169.5153 USDT 60,544.6661 KSM 167.2360 USDT 163.3400 USDT 178.6590 USDT 177.1890 USDT
2022-04-18 162.5609 USDT 51,788.5955 KSM 168.7360 USDT 155.4090 USDT 168.7360 USDT 165.9810 USDT
2022-04-17 173.5283 USDT 46,005.8545 KSM 174.4710 USDT 169.4830 USDT 178.6670 USDT 177.6870 USDT
2022-04-16 172.7615 USDT 83,476.2589 KSM 166.2910 USDT 166.2910 USDT 175.9220 USDT 173.5040 USDT
2022-04-15 163.2081 USDT 54,094.6423 KSM 160.3920 USDT 158.2730 USDT 167.3070 USDT 165.4350 USDT
2022-04-14 161.5313 USDT 55,924.7462 KSM 160.8780 USDT 156.2210 USDT 167.1690 USDT 160.1590 USDT
2022-04-13 156.5715 USDT 62,733.6141 KSM 153.7680 USDT 151.2440 USDT 161.8420 USDT 159.5730 USDT
2022-04-12 154.6376 USDT 54,794.1983 KSM 152.7510 USDT 148.5030 USDT 159.1880 USDT 151.4090 USDT
2022-04-11 159.8978 USDT 68,990.9006 KSM 169.5250 USDT 150.0200 USDT 170.1870 USDT 153.3910 USDT
2022-04-10 176.0819 USDT 36,050.3598 KSM 178.3030 USDT 172.6910 USDT 179.2760 USDT 178.1910 USDT
2022-04-09 174.4907 USDT 46,458.1991 KSM 171.7550 USDT 170.6410 USDT 177.6630 USDT 175.4700 USDT
2022-04-08 184.6275 USDT 66,032.3222 KSM 181.6030 USDT 171.5750 USDT 193.2480 USDT 171.8700 USDT
2022-04-07 177.8520 USDT 92,640.3309 KSM 174.2610 USDT 170.9900 USDT 183.3180 USDT 180.4580 USDT
2022-04-06 175.2132 USDT 77,429.9410 KSM 179.7370 USDT 167.1280 USDT 181.3180 USDT 173.6660 USDT