Identifier on HitBTC: KSMUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-04-05 |
189.4911 USDT |
50,442.9643 KSM |
189.1370 USDT |
183.8780 USDT |
194.5120 USDT |
183.8900 USDT |
| 2022-04-04 |
191.6033 USDT |
64,060.0120 KSM |
201.6970 USDT |
183.1060 USDT |
201.6970 USDT |
188.3700 USDT |
| 2022-04-03 |
199.5049 USDT |
63,507.0211 KSM |
201.6260 USDT |
195.4490 USDT |
204.5570 USDT |
202.5790 USDT |
| 2022-04-02 |
198.9854 USDT |
84,200.1842 KSM |
189.5070 USDT |
189.3300 USDT |
206.9880 USDT |
204.3730 USDT |
| 2022-04-01 |
187.7187 USDT |
93,570.1345 KSM |
188.7290 USDT |
178.0290 USDT |
195.3330 USDT |
193.3110 USDT |
| 2022-03-31 |
191.5952 USDT |
98,083.3251 KSM |
188.4040 USDT |
181.7480 USDT |
200.2480 USDT |
190.0870 USDT |
| 2022-03-30 |
186.1678 USDT |
86,142.8294 KSM |
183.8910 USDT |
175.2290 USDT |
193.0450 USDT |
188.4930 USDT |
| 2022-03-29 |
179.4072 USDT |
85,779.0882 KSM |
168.5680 USDT |
168.1840 USDT |
186.9870 USDT |
181.2960 USDT |