Identifier on HitBTC: KSMUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-07 |
40.6384 USDT |
2,993.5510 KSM |
40.3070 USDT |
38.8050 USDT |
41.9400 USDT |
39.5650 USDT |
| 2024-01-06 |
40.8028 USDT |
4,673.1994 KSM |
42.9030 USDT |
39.0240 USDT |
42.9030 USDT |
39.9960 USDT |
| 2024-01-05 |
43.3998 USDT |
5,426.2344 KSM |
46.3430 USDT |
40.9050 USDT |
46.9050 USDT |
42.0750 USDT |
| 2024-01-04 |
45.0911 USDT |
4,126.2333 KSM |
44.4400 USDT |
43.1800 USDT |
47.1490 USDT |
46.7250 USDT |
| 2024-01-03 |
44.6753 USDT |
5,219.3367 KSM |
47.6770 USDT |
33.1370 USDT |
50.2380 USDT |
43.8480 USDT |
| 2024-01-02 |
48.8030 USDT |
685.2575 KSM |
51.0720 USDT |
47.2730 USDT |
52.2420 USDT |
47.7120 USDT |
| 2024-01-01 |
47.2907 USDT |
502.5244 KSM |
45.2070 USDT |
44.0080 USDT |
50.3650 USDT |
49.6510 USDT |
| 2023-12-31 |
47.7718 USDT |
634.8661 KSM |
47.9350 USDT |
46.0350 USDT |
49.8110 USDT |
46.0350 USDT |
| 2023-12-30 |
47.6962 USDT |
302.9441 KSM |
48.7570 USDT |
46.4960 USDT |
48.9130 USDT |
47.9030 USDT |
| 2023-12-29 |
50.4608 USDT |
3,909.2061 KSM |
49.5180 USDT |
48.6620 USDT |
53.0530 USDT |
49.8780 USDT |
| 2023-12-28 |
50.9577 USDT |
2,191.9551 KSM |
53.9540 USDT |
49.5240 USDT |
55.0060 USDT |
49.7710 USDT |
| 2023-12-27 |
55.3521 USDT |
4,454.9792 KSM |
56.1070 USDT |
52.7650 USDT |
57.8800 USDT |
52.9700 USDT |
| 2023-12-26 |
59.9245 USDT |
12,371.1465 KSM |
58.6340 USDT |
52.3380 USDT |
63.8570 USDT |
56.0920 USDT |
| 2023-12-25 |
52.4290 USDT |
12,120.2327 KSM |
51.2320 USDT |
49.1570 USDT |
54.8780 USDT |
52.7990 USDT |
| 2023-12-24 |
44.0922 USDT |
9,503.7149 KSM |
40.9000 USDT |
38.9140 USDT |
61.5010 USDT |
49.3640 USDT |
| 2023-12-23 |
35.2891 USDT |
5,609.9095 KSM |
33.3790 USDT |
32.6240 USDT |
39.6230 USDT |
38.1630 USDT |
| 2023-12-22 |
33.7597 USDT |
7,247.8364 KSM |
34.4630 USDT |
32.5790 USDT |
35.6740 USDT |
33.2850 USDT |
| 2023-12-21 |
31.1935 USDT |
6,386.5281 KSM |
29.5710 USDT |
29.5270 USDT |
33.0190 USDT |
32.5090 USDT |
| 2023-12-20 |
29.3366 USDT |
4,902.3803 KSM |
28.7740 USDT |
28.4140 USDT |
30.3140 USDT |
29.3690 USDT |
| 2023-12-19 |
29.6513 USDT |
3,483.6671 KSM |
29.4770 USDT |
28.9550 USDT |
30.1000 USDT |
29.2480 USDT |
| 2023-12-18 |
28.3569 USDT |
4,923.7238 KSM |
29.3640 USDT |
27.0630 USDT |
29.6020 USDT |
29.2120 USDT |
| 2023-12-17 |
30.4243 USDT |
5,644.2291 KSM |
31.2540 USDT |
29.6720 USDT |
31.6620 USDT |
29.9160 USDT |
| 2023-12-16 |
29.4429 USDT |
4,314.5315 KSM |
28.2250 USDT |
28.0870 USDT |
31.3190 USDT |
30.5560 USDT |
| 2023-12-15 |
29.3190 USDT |
4,562.8468 KSM |
29.9650 USDT |
28.0960 USDT |
30.0810 USDT |
28.1970 USDT |
| 2023-12-14 |
29.8119 USDT |
4,958.6701 KSM |
29.7770 USDT |
28.5970 USDT |
30.8260 USDT |
29.8940 USDT |
| 2023-12-13 |
28.2992 USDT |
4,564.5145 KSM |
29.0990 USDT |
27.3280 USDT |
29.5150 USDT |
29.4910 USDT |
| 2023-12-12 |
29.9239 USDT |
5,552.2689 KSM |
29.4450 USDT |
28.6820 USDT |
30.7290 USDT |
28.6830 USDT |
| 2023-12-11 |
29.6376 USDT |
4,767.6055 KSM |
32.0780 USDT |
27.3800 USDT |
32.4040 USDT |
29.3950 USDT |
| 2023-12-10 |
31.2721 USDT |
5,213.2441 KSM |
31.5610 USDT |
30.4320 USDT |
32.1250 USDT |
31.6140 USDT |
| 2023-12-09 |
31.5925 USDT |
5,156.6209 KSM |
30.0850 USDT |
30.0850 USDT |
32.4460 USDT |
31.4380 USDT |
| 2023-12-08 |
29.2881 USDT |
5,567.4643 KSM |
28.1440 USDT |
27.8920 USDT |
30.5090 USDT |
30.1570 USDT |
| 2023-12-07 |
27.1808 USDT |
4,495.9349 KSM |
26.7290 USDT |
26.3200 USDT |
28.3340 USDT |
27.6710 USDT |
| 2023-12-06 |
26.5885 USDT |
4,554.0884 KSM |
26.4000 USDT |
25.4320 USDT |
27.4540 USDT |
26.9910 USDT |
| 2023-12-05 |
26.1270 USDT |
6,034.6637 KSM |
26.3920 USDT |
25.3830 USDT |
26.9390 USDT |
26.2650 USDT |
| 2023-12-04 |
26.0496 USDT |
3,741.3542 KSM |
25.5990 USDT |
24.8930 USDT |
26.6950 USDT |
26.1930 USDT |
| 2023-12-03 |
25.7337 USDT |
2,881.7291 KSM |
26.0430 USDT |
25.2460 USDT |
26.3090 USDT |
25.2890 USDT |
| 2023-12-02 |
25.6021 USDT |
6,305.4391 KSM |
25.5450 USDT |
25.2910 USDT |
26.2120 USDT |
26.0950 USDT |
| 2023-12-01 |
25.2645 USDT |
4,722.5985 KSM |
25.8310 USDT |
24.9460 USDT |
25.9330 USDT |
25.4940 USDT |
| 2023-11-30 |
24.6004 USDT |
6,252.5262 KSM |
24.2120 USDT |
24.0570 USDT |
25.3430 USDT |
25.2510 USDT |
| 2023-11-29 |
24.2973 USDT |
4,027.5790 KSM |
24.4300 USDT |
23.8590 USDT |
24.9450 USDT |
23.9460 USDT |
| 2023-11-28 |
24.1668 USDT |
2,182.9437 KSM |
24.3590 USDT |
23.7450 USDT |
24.4870 USDT |
24.2810 USDT |
| 2023-11-27 |
24.2794 USDT |
3,287.8350 KSM |
24.9490 USDT |
23.7180 USDT |
25.1270 USDT |
23.9740 USDT |
| 2023-11-26 |
25.6054 USDT |
3,776.8139 KSM |
26.0360 USDT |
24.7300 USDT |
26.7040 USDT |
25.3040 USDT |
| 2023-11-25 |
25.4695 USDT |
3,006.4329 KSM |
25.0040 USDT |
24.6920 USDT |
26.3740 USDT |
26.0380 USDT |
| 2023-11-24 |
24.6099 USDT |
3,473.7978 KSM |
24.3600 USDT |
24.1940 USDT |
25.1300 USDT |
24.9530 USDT |
| 2023-11-23 |
24.3191 USDT |
3,716.8055 KSM |
23.7890 USDT |
23.7020 USDT |
24.9820 USDT |
24.4020 USDT |
| 2023-11-22 |
23.1931 USDT |
7,484.8034 KSM |
22.0500 USDT |
22.0420 USDT |
24.0520 USDT |
23.9140 USDT |
| 2023-11-21 |
23.7097 USDT |
1,924.6055 KSM |
24.4510 USDT |
22.4260 USDT |
24.8370 USDT |
23.1530 USDT |
| 2023-11-20 |
25.2904 USDT |
4,991.8174 KSM |
25.3200 USDT |
24.7930 USDT |
25.8080 USDT |
24.8620 USDT |
| 2023-11-19 |
24.4304 USDT |
5,381.4093 KSM |
24.0270 USDT |
23.4250 USDT |
25.4610 USDT |
25.1780 USDT |