Identifier on HitBTC: KSMUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-06 |
50.5331 USDT |
22,234.1703 KSM |
50.2790 USDT |
49.4670 USDT |
51.4250 USDT |
51.1800 USDT |
| 2022-07-05 |
50.5995 USDT |
24,127.2211 KSM |
51.4920 USDT |
48.8990 USDT |
52.0900 USDT |
50.7720 USDT |
| 2022-07-04 |
49.6161 USDT |
21,019.6327 KSM |
49.4450 USDT |
48.3070 USDT |
51.0370 USDT |
50.5130 USDT |
| 2022-07-03 |
48.2180 USDT |
18,145.9173 KSM |
48.7690 USDT |
47.2870 USDT |
49.1300 USDT |
48.4960 USDT |
| 2022-07-02 |
48.1409 USDT |
31,774.7982 KSM |
48.4140 USDT |
47.2980 USDT |
49.3000 USDT |
49.2520 USDT |
| 2022-07-01 |
47.7455 USDT |
38,281.6150 KSM |
48.0890 USDT |
46.1940 USDT |
49.7640 USDT |
47.6900 USDT |
| 2022-06-30 |
46.4112 USDT |
35,953.3412 KSM |
48.9380 USDT |
44.7860 USDT |
49.1740 USDT |
46.4280 USDT |
| 2022-06-29 |
49.2989 USDT |
23,638.2237 KSM |
50.2280 USDT |
47.9170 USDT |
51.0270 USDT |
49.1550 USDT |
| 2022-06-28 |
52.5290 USDT |
21,351.9767 KSM |
53.0140 USDT |
50.0900 USDT |
54.8680 USDT |
50.9470 USDT |
| 2022-06-27 |
54.0091 USDT |
19,533.5757 KSM |
52.4010 USDT |
52.2330 USDT |
55.7990 USDT |
53.5340 USDT |
| 2022-06-26 |
56.2004 USDT |
16,737.8968 KSM |
57.2090 USDT |
52.1110 USDT |
58.6320 USDT |
52.5780 USDT |
| 2022-06-25 |
56.3361 USDT |
13,905.3762 KSM |
57.0890 USDT |
53.9680 USDT |
58.0310 USDT |
56.5110 USDT |
| 2022-06-24 |
56.1146 USDT |
11,016.3564 KSM |
54.0320 USDT |
53.9460 USDT |
57.9130 USDT |
56.1040 USDT |
| 2022-06-23 |
53.5431 USDT |
12,417.5674 KSM |
51.9040 USDT |
51.9040 USDT |
54.4410 USDT |
53.4230 USDT |
| 2022-06-22 |
52.7422 USDT |
14,533.9806 KSM |
53.4720 USDT |
51.0380 USDT |
54.9780 USDT |
53.1900 USDT |
| 2022-06-21 |
55.4464 USDT |
20,222.6157 KSM |
53.2550 USDT |
52.0810 USDT |
57.3570 USDT |
53.6670 USDT |
| 2022-06-20 |
52.0691 USDT |
24,142.6447 KSM |
50.8620 USDT |
48.8590 USDT |
54.2240 USDT |
51.4920 USDT |
| 2022-06-19 |
48.0319 USDT |
27,252.5605 KSM |
48.3770 USDT |
46.0450 USDT |
50.5820 USDT |
50.2650 USDT |
| 2022-06-18 |
46.9481 USDT |
30,234.4977 KSM |
49.0330 USDT |
44.7170 USDT |
49.7360 USDT |
44.8820 USDT |
| 2022-06-17 |
49.5888 USDT |
15,118.1925 KSM |
48.9640 USDT |
48.3680 USDT |
50.8080 USDT |
48.8570 USDT |
| 2022-06-16 |
52.5698 USDT |
47,080.0264 KSM |
57.8530 USDT |
48.7140 USDT |
58.6620 USDT |
48.8780 USDT |
| 2022-06-15 |
50.7669 USDT |
91,968.8068 KSM |
50.7980 USDT |
47.0030 USDT |
56.7770 USDT |
55.7490 USDT |
| 2022-06-14 |
48.3272 USDT |
65,585.1799 KSM |
46.1250 USDT |
43.1770 USDT |
50.9730 USDT |
50.0110 USDT |
| 2022-06-13 |
46.3549 USDT |
87,996.3680 KSM |
50.6430 USDT |
43.0980 USDT |
51.6720 USDT |
46.1120 USDT |
| 2022-06-12 |
53.4425 USDT |
44,526.8564 KSM |
56.9400 USDT |
50.6320 USDT |
57.4260 USDT |
52.1540 USDT |
| 2022-06-11 |
57.4952 USDT |
38,736.4952 KSM |
58.5280 USDT |
55.2370 USDT |
60.5320 USDT |
56.8350 USDT |
| 2022-06-10 |
63.1187 USDT |
24,759.3833 KSM |
66.3890 USDT |
58.0230 USDT |
67.5820 USDT |
59.7200 USDT |
| 2022-06-09 |
67.1581 USDT |
11,603.3222 KSM |
66.2850 USDT |
65.4590 USDT |
68.1620 USDT |
66.5300 USDT |
| 2022-06-08 |
66.7717 USDT |
16,286.4872 KSM |
67.2730 USDT |
65.2130 USDT |
69.1950 USDT |
66.5110 USDT |
| 2022-06-07 |
67.5298 USDT |
20,964.4561 KSM |
70.1640 USDT |
65.6930 USDT |
70.1890 USDT |
69.2080 USDT |
| 2022-06-06 |
71.1141 USDT |
18,036.7332 KSM |
67.8390 USDT |
67.4730 USDT |
72.8470 USDT |
69.7680 USDT |
| 2022-06-05 |
68.2486 USDT |
10,419.8662 KSM |
68.5630 USDT |
67.1720 USDT |
69.2390 USDT |
68.2980 USDT |
| 2022-06-04 |
68.3829 USDT |
13,159.5006 KSM |
68.3840 USDT |
66.6650 USDT |
70.1700 USDT |
68.4650 USDT |
| 2022-06-03 |
70.2598 USDT |
20,144.9692 KSM |
73.1770 USDT |
67.5490 USDT |
73.4310 USDT |
68.6640 USDT |
| 2022-06-02 |
72.4221 USDT |
31,452.5731 KSM |
72.8040 USDT |
70.5420 USDT |
74.1310 USDT |
72.7690 USDT |
| 2022-06-01 |
79.4319 USDT |
72,134.5570 KSM |
79.6410 USDT |
70.1020 USDT |
87.6260 USDT |
72.7940 USDT |
| 2022-05-31 |
78.1304 USDT |
37,804.9633 KSM |
77.8680 USDT |
73.4790 USDT |
82.8960 USDT |
78.6090 USDT |
| 2022-05-30 |
74.5405 USDT |
23,966.2063 KSM |
72.0010 USDT |
70.9780 USDT |
77.8640 USDT |
77.8380 USDT |
| 2022-05-29 |
69.2588 USDT |
21,384.1359 KSM |
67.6680 USDT |
65.3970 USDT |
72.7490 USDT |
71.1960 USDT |
| 2022-05-28 |
67.5867 USDT |
26,816.3120 KSM |
66.6200 USDT |
65.0320 USDT |
69.1070 USDT |
67.1330 USDT |
| 2022-05-27 |
68.0037 USDT |
50,367.8016 KSM |
69.4820 USDT |
64.7250 USDT |
71.3570 USDT |
66.6870 USDT |
| 2022-05-26 |
73.1522 USDT |
34,030.8002 KSM |
79.2980 USDT |
69.0560 USDT |
80.9440 USDT |
69.5310 USDT |
| 2022-05-25 |
82.3907 USDT |
23,159.5023 KSM |
81.7660 USDT |
78.7500 USDT |
86.4020 USDT |
80.0420 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 |