Identifier on HitBTC: KSMUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-08-25 |
49.5386 USDT |
48,739.1847 KSM |
48.9370 USDT |
48.4940 USDT |
50.6480 USDT |
48.5340 USDT |
| 2022-08-24 |
49.2829 USDT |
57,628.9694 KSM |
49.6850 USDT |
48.2830 USDT |
50.3120 USDT |
49.8160 USDT |
| 2022-08-23 |
49.8171 USDT |
52,002.8243 KSM |
50.6440 USDT |
48.2560 USDT |
50.9580 USDT |
49.7580 USDT |
| 2022-08-22 |
48.5586 USDT |
45,427.5382 KSM |
50.7250 USDT |
46.6930 USDT |
50.7250 USDT |
49.4970 USDT |
| 2022-08-21 |
49.5128 USDT |
45,806.9684 KSM |
48.5430 USDT |
47.9410 USDT |
50.9460 USDT |
50.8660 USDT |
| 2022-08-20 |
48.6708 USDT |
53,857.3390 KSM |
48.5530 USDT |
46.9220 USDT |
49.8570 USDT |
48.1510 USDT |
| 2022-08-19 |
49.0005 USDT |
78,622.5471 KSM |
51.6920 USDT |
46.7620 USDT |
51.9640 USDT |
48.3790 USDT |
| 2022-08-18 |
55.1687 USDT |
48,244.0265 KSM |
54.8330 USDT |
54.0220 USDT |
55.8660 USDT |
55.1620 USDT |
| 2022-08-17 |
56.3429 USDT |
57,116.0953 KSM |
56.0120 USDT |
54.3070 USDT |
58.3980 USDT |
55.2570 USDT |
| 2022-08-16 |
57.1738 USDT |
48,467.8200 KSM |
57.7700 USDT |
56.0710 USDT |
58.3890 USDT |
56.2280 USDT |
| 2022-08-15 |
58.4804 USDT |
58,905.5062 KSM |
58.8360 USDT |
56.9740 USDT |
60.5430 USDT |
58.1970 USDT |
| 2022-08-14 |
61.2191 USDT |
76,587.8725 KSM |
61.1850 USDT |
57.7410 USDT |
63.5160 USDT |
58.6820 USDT |
| 2022-08-13 |
61.2658 USDT |
51,128.0770 KSM |
61.0040 USDT |
60.4700 USDT |
62.2390 USDT |
61.1270 USDT |
| 2022-08-12 |
60.5331 USDT |
58,055.4702 KSM |
60.8160 USDT |
59.0910 USDT |
61.3730 USDT |
61.1080 USDT |
| 2022-08-11 |
63.2218 USDT |
72,016.4455 KSM |
62.9330 USDT |
60.7210 USDT |
64.2280 USDT |
61.1590 USDT |
| 2022-08-10 |
60.9736 USDT |
72,515.9887 KSM |
60.1530 USDT |
58.1070 USDT |
64.2950 USDT |
63.0520 USDT |
| 2022-08-09 |
62.2970 USDT |
97,399.8237 KSM |
64.7140 USDT |
59.3900 USDT |
65.6950 USDT |
60.2260 USDT |
| 2022-08-08 |
65.9474 USDT |
106,791.8024 KSM |
65.7530 USDT |
64.3430 USDT |
67.9600 USDT |
65.4060 USDT |
| 2022-08-07 |
66.4393 USDT |
60,954.9596 KSM |
66.4110 USDT |
65.0510 USDT |
67.9990 USDT |
67.1060 USDT |
| 2022-08-06 |
65.6687 USDT |
58,939.1703 KSM |
63.3650 USDT |
62.8360 USDT |
68.5170 USDT |
67.6010 USDT |
| 2022-08-05 |
62.5396 USDT |
50,311.2390 KSM |
60.8700 USDT |
60.4550 USDT |
63.7220 USDT |
62.4760 USDT |
| 2022-08-04 |
61.3340 USDT |
39,351.9843 KSM |
61.1580 USDT |
60.0310 USDT |
62.6110 USDT |
60.3720 USDT |
| 2022-08-03 |
61.5758 USDT |
52,333.5493 KSM |
60.6740 USDT |
58.8870 USDT |
63.4560 USDT |
61.6060 USDT |
| 2022-08-02 |
61.3769 USDT |
68,683.0272 KSM |
63.7950 USDT |
59.5780 USDT |
64.2440 USDT |
61.4400 USDT |
| 2022-08-01 |
65.5779 USDT |
68,518.3255 KSM |
63.5700 USDT |
62.6980 USDT |
68.7980 USDT |
63.4730 USDT |
| 2022-07-31 |
64.6160 USDT |
50,175.8252 KSM |
62.9740 USDT |
61.9520 USDT |
67.9600 USDT |
65.6650 USDT |
| 2022-07-30 |
65.1307 USDT |
54,944.1368 KSM |
63.7460 USDT |
63.1670 USDT |
66.6690 USDT |
64.2150 USDT |
| 2022-07-29 |
64.4346 USDT |
77,270.1721 KSM |
65.3850 USDT |
61.9980 USDT |
67.3150 USDT |
64.3270 USDT |
| 2022-07-28 |
64.0551 USDT |
79,105.2134 KSM |
62.3010 USDT |
60.7560 USDT |
67.1740 USDT |
65.4230 USDT |
| 2022-07-27 |
57.7583 USDT |
46,109.0758 KSM |
57.9650 USDT |
56.0530 USDT |
61.1450 USDT |
61.1450 USDT |
| 2022-07-26 |
56.7249 USDT |
42,560.7383 KSM |
58.3350 USDT |
55.3920 USDT |
58.3880 USDT |
55.9660 USDT |
| 2022-07-25 |
61.7837 USDT |
39,212.6461 KSM |
64.7280 USDT |
58.8890 USDT |
65.2540 USDT |
59.6790 USDT |
| 2022-07-24 |
66.5351 USDT |
33,984.8524 KSM |
67.0600 USDT |
65.1760 USDT |
67.9830 USDT |
65.9460 USDT |
| 2022-07-23 |
65.8907 USDT |
74,130.0344 KSM |
66.4900 USDT |
63.5720 USDT |
69.3030 USDT |
67.3340 USDT |
| 2022-07-22 |
66.9192 USDT |
99,256.1101 KSM |
61.1670 USDT |
60.7780 USDT |
69.6200 USDT |
66.6930 USDT |
| 2022-07-21 |
59.8303 USDT |
47,478.9191 KSM |
59.8660 USDT |
57.4970 USDT |
61.7820 USDT |
60.8230 USDT |
| 2022-07-20 |
63.3782 USDT |
54,502.0102 KSM |
63.1280 USDT |
59.1240 USDT |
65.6680 USDT |
59.4890 USDT |
| 2022-07-19 |
63.0210 USDT |
77,003.4967 KSM |
63.7170 USDT |
61.4850 USDT |
65.4190 USDT |
63.8400 USDT |
| 2022-07-18 |
60.0628 USDT |
76,138.4072 KSM |
54.4310 USDT |
54.4220 USDT |
63.7830 USDT |
63.2570 USDT |
| 2022-07-17 |
55.7911 USDT |
31,169.6701 KSM |
56.4800 USDT |
54.2620 USDT |
57.6240 USDT |
55.3620 USDT |
| 2022-07-16 |
54.4527 USDT |
41,377.7564 KSM |
54.4010 USDT |
52.7200 USDT |
56.7680 USDT |
56.2480 USDT |
| 2022-07-15 |
53.8991 USDT |
66,182.2692 KSM |
51.4270 USDT |
50.9760 USDT |
55.4750 USDT |
54.9130 USDT |
| 2022-07-14 |
48.5226 USDT |
37,585.9628 KSM |
48.9870 USDT |
47.4220 USDT |
50.7330 USDT |
50.2660 USDT |
| 2022-07-13 |
47.3461 USDT |
42,748.0786 KSM |
46.8530 USDT |
45.2900 USDT |
48.9020 USDT |
48.2500 USDT |
| 2022-07-12 |
47.2571 USDT |
24,086.9685 KSM |
46.6230 USDT |
46.0800 USDT |
48.5820 USDT |
47.1390 USDT |
| 2022-07-11 |
48.8528 USDT |
22,240.0996 KSM |
49.9720 USDT |
48.1030 USDT |
49.9720 USDT |
48.6190 USDT |
| 2022-07-10 |
51.3417 USDT |
16,627.6092 KSM |
53.0430 USDT |
49.8710 USDT |
53.1400 USDT |
50.4020 USDT |
| 2022-07-09 |
52.8991 USDT |
27,745.3168 KSM |
51.6250 USDT |
51.6130 USDT |
53.4940 USDT |
53.2570 USDT |
| 2022-07-08 |
52.2524 USDT |
35,485.1049 KSM |
52.5340 USDT |
50.8960 USDT |
53.7430 USDT |
52.3630 USDT |
| 2022-07-07 |
51.9273 USDT |
18,201.1892 KSM |
51.3250 USDT |
51.0220 USDT |
53.0340 USDT |
52.7180 USDT |