Identifier on HitBTC: KSMUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-10-14 |
40.8623 USDT |
46,576.3545 KSM |
40.6320 USDT |
39.3320 USDT |
42.3300 USDT |
39.9620 USDT |
| 2022-10-13 |
38.2616 USDT |
84,554.2115 KSM |
40.0920 USDT |
36.2560 USDT |
41.2310 USDT |
41.1280 USDT |
| 2022-10-12 |
40.5121 USDT |
24,995.7356 KSM |
40.9540 USDT |
39.8260 USDT |
41.3240 USDT |
40.2810 USDT |
| 2022-10-11 |
41.2941 USDT |
46,043.2167 KSM |
41.8550 USDT |
40.6190 USDT |
41.8550 USDT |
41.0340 USDT |
| 2022-10-10 |
42.8213 USDT |
38,078.7722 KSM |
43.6010 USDT |
42.1300 USDT |
44.2580 USDT |
42.2890 USDT |
| 2022-10-09 |
43.1473 USDT |
21,920.8849 KSM |
42.6040 USDT |
42.4060 USDT |
43.9860 USDT |
43.5810 USDT |
| 2022-10-08 |
43.1324 USDT |
26,998.4941 KSM |
42.3500 USDT |
42.3100 USDT |
43.9190 USDT |
42.5640 USDT |
| 2022-10-07 |
42.9951 USDT |
41,724.5374 KSM |
42.5510 USDT |
42.3020 USDT |
43.5740 USDT |
42.4760 USDT |
| 2022-10-06 |
42.9932 USDT |
65,788.6543 KSM |
43.3440 USDT |
42.1070 USDT |
43.9880 USDT |
42.2890 USDT |
| 2022-10-05 |
43.0554 USDT |
40,633.3010 KSM |
43.9620 USDT |
42.0990 USDT |
44.0900 USDT |
43.1650 USDT |
| 2022-10-04 |
43.4569 USDT |
46,880.1729 KSM |
42.5970 USDT |
42.2770 USDT |
44.4590 USDT |
43.9940 USDT |
| 2022-10-03 |
41.5213 USDT |
38,098.9180 KSM |
40.6120 USDT |
40.1840 USDT |
42.6190 USDT |
42.5580 USDT |
| 2022-10-02 |
41.9225 USDT |
33,745.3412 KSM |
42.0690 USDT |
41.0000 USDT |
42.5100 USDT |
41.8830 USDT |
| 2022-10-01 |
42.3903 USDT |
27,445.4040 KSM |
42.1810 USDT |
41.6960 USDT |
42.8240 USDT |
41.8210 USDT |
| 2022-09-30 |
42.9249 USDT |
56,085.3374 KSM |
43.0950 USDT |
41.7590 USDT |
43.7920 USDT |
41.8960 USDT |
| 2022-09-29 |
43.1717 USDT |
65,870.1722 KSM |
44.0810 USDT |
42.1210 USDT |
44.5020 USDT |
42.9770 USDT |
| 2022-09-28 |
42.3085 USDT |
74,800.2969 KSM |
42.4830 USDT |
40.5600 USDT |
44.7500 USDT |
44.7500 USDT |
| 2022-09-27 |
44.0370 USDT |
108,094.9370 KSM |
42.1140 USDT |
42.0120 USDT |
45.3260 USDT |
42.4690 USDT |
| 2022-09-26 |
41.3357 USDT |
63,364.4505 KSM |
40.4020 USDT |
39.9220 USDT |
42.4980 USDT |
41.3900 USDT |
| 2022-09-25 |
41.1327 USDT |
33,666.4802 KSM |
41.0780 USDT |
40.0970 USDT |
41.9670 USDT |
40.7510 USDT |
| 2022-09-24 |
41.9813 USDT |
52,392.8094 KSM |
42.2650 USDT |
40.8520 USDT |
42.6170 USDT |
41.1730 USDT |
| 2022-09-23 |
41.0327 USDT |
54,930.3710 KSM |
41.8030 USDT |
39.6430 USDT |
42.4730 USDT |
40.6020 USDT |
| 2022-09-22 |
41.5562 USDT |
94,405.3912 KSM |
40.1470 USDT |
40.1300 USDT |
42.6060 USDT |
41.8130 USDT |
| 2022-09-21 |
41.3341 USDT |
115,715.9858 KSM |
39.9420 USDT |
39.1960 USDT |
43.9320 USDT |
39.8160 USDT |
| 2022-09-20 |
40.2499 USDT |
104,906.6854 KSM |
39.9970 USDT |
39.2330 USDT |
41.1680 USDT |
40.1110 USDT |
| 2022-09-19 |
38.9560 USDT |
152,401.6775 KSM |
39.5670 USDT |
37.6850 USDT |
40.2390 USDT |
40.0250 USDT |
| 2022-09-18 |
42.1505 USDT |
77,766.0714 KSM |
44.7920 USDT |
38.7790 USDT |
44.7920 USDT |
39.4450 USDT |
| 2022-09-17 |
44.2329 USDT |
48,838.2681 KSM |
43.9580 USDT |
43.6710 USDT |
44.8190 USDT |
44.8020 USDT |
| 2022-09-16 |
43.6884 USDT |
94,589.3858 KSM |
44.4880 USDT |
42.6300 USDT |
44.6840 USDT |
43.7540 USDT |
| 2022-09-15 |
46.2279 USDT |
81,792.7927 KSM |
47.3590 USDT |
44.7870 USDT |
47.7360 USDT |
45.1650 USDT |
| 2022-09-14 |
47.0056 USDT |
80,114.5529 KSM |
46.3360 USDT |
46.1550 USDT |
47.6630 USDT |
47.6100 USDT |
| 2022-09-13 |
49.6676 USDT |
113,744.3808 KSM |
52.2040 USDT |
46.6120 USDT |
52.2580 USDT |
46.9680 USDT |
| 2022-09-12 |
52.6958 USDT |
88,531.2765 KSM |
51.9500 USDT |
50.9660 USDT |
54.4230 USDT |
52.3410 USDT |
| 2022-09-11 |
52.6678 USDT |
61,645.9344 KSM |
52.3410 USDT |
51.1630 USDT |
53.5580 USDT |
51.9930 USDT |
| 2022-09-10 |
52.2137 USDT |
69,038.3011 KSM |
52.6600 USDT |
51.5720 USDT |
53.2270 USDT |
51.7830 USDT |
| 2022-09-09 |
52.3519 USDT |
58,770.4413 KSM |
50.1970 USDT |
49.9500 USDT |
54.3070 USDT |
52.6480 USDT |
| 2022-09-08 |
48.9258 USDT |
47,588.3291 KSM |
48.3500 USDT |
48.0610 USDT |
50.0120 USDT |
49.9660 USDT |
| 2022-09-07 |
46.3293 USDT |
37,338.1227 KSM |
45.5170 USDT |
45.1040 USDT |
47.3690 USDT |
47.1100 USDT |
| 2022-09-06 |
49.3669 USDT |
72,329.2662 KSM |
51.3560 USDT |
45.6060 USDT |
52.6000 USDT |
45.8920 USDT |
| 2022-09-05 |
49.7239 USDT |
48,919.9182 KSM |
50.6040 USDT |
48.6530 USDT |
51.4040 USDT |
51.3650 USDT |
| 2022-09-04 |
50.2740 USDT |
46,194.9863 KSM |
48.7540 USDT |
48.7530 USDT |
51.4160 USDT |
50.3130 USDT |
| 2022-09-03 |
48.3609 USDT |
31,420.1470 KSM |
47.7840 USDT |
47.3840 USDT |
49.4950 USDT |
48.7250 USDT |
| 2022-09-02 |
47.9533 USDT |
32,929.7098 KSM |
47.4620 USDT |
46.7090 USDT |
49.0910 USDT |
47.0180 USDT |
| 2022-09-01 |
46.6412 USDT |
36,360.7683 KSM |
47.3840 USDT |
45.5710 USDT |
47.8890 USDT |
47.1470 USDT |
| 2022-08-31 |
48.5948 USDT |
47,676.5637 KSM |
47.5520 USDT |
47.4750 USDT |
49.6980 USDT |
48.0200 USDT |
| 2022-08-30 |
48.5798 USDT |
56,751.3808 KSM |
50.0920 USDT |
46.5890 USDT |
50.4350 USDT |
47.7260 USDT |
| 2022-08-29 |
47.4542 USDT |
52,690.6455 KSM |
45.4420 USDT |
45.1000 USDT |
49.6820 USDT |
49.4360 USDT |
| 2022-08-28 |
46.2369 USDT |
32,589.1162 KSM |
45.7620 USDT |
45.2670 USDT |
47.3610 USDT |
46.4710 USDT |
| 2022-08-27 |
45.0107 USDT |
51,196.5049 KSM |
44.3910 USDT |
43.8840 USDT |
45.7840 USDT |
45.5010 USDT |
| 2022-08-26 |
47.4059 USDT |
73,738.2328 KSM |
48.5090 USDT |
45.2960 USDT |
49.1870 USDT |
45.7740 USDT |