Identifier on HitBTC: KSMUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-03-28 |
177.4673 USDT |
90,383.9375 KSM |
174.0100 USDT |
171.7330 USDT |
181.9620 USDT |
174.7520 USDT |
| 2022-03-27 |
166.7843 USDT |
37,256.2947 KSM |
164.4810 USDT |
163.5080 USDT |
169.5440 USDT |
169.2660 USDT |
| 2022-03-26 |
167.3446 USDT |
58,158.6453 KSM |
166.7020 USDT |
163.8200 USDT |
170.5820 USDT |
164.8420 USDT |
| 2022-03-25 |
163.5294 USDT |
52,983.6644 KSM |
163.0130 USDT |
157.9650 USDT |
167.6290 USDT |
165.2590 USDT |
| 2022-03-24 |
160.7858 USDT |
73,015.5826 KSM |
161.7070 USDT |
156.6070 USDT |
164.9630 USDT |
162.8060 USDT |
| 2022-03-23 |
163.3108 USDT |
71,207.0336 KSM |
158.3560 USDT |
156.6060 USDT |
169.8670 USDT |
162.7780 USDT |
| 2022-03-22 |
157.0656 USDT |
65,671.2981 KSM |
155.2900 USDT |
153.4810 USDT |
160.5540 USDT |
159.0580 USDT |
| 2022-03-21 |
154.3809 USDT |
122,486.4582 KSM |
152.1290 USDT |
144.7010 USDT |
160.5380 USDT |
154.0900 USDT |
| 2022-03-20 |
146.7623 USDT |
75,686.3069 KSM |
146.6260 USDT |
141.8930 USDT |
150.8430 USDT |
144.7030 USDT |
| 2022-03-19 |
147.5261 USDT |
82,639.7407 KSM |
148.1720 USDT |
144.2860 USDT |
152.8760 USDT |
147.7930 USDT |
| 2022-03-18 |
139.5671 USDT |
106,993.9168 KSM |
133.0370 USDT |
131.1500 USDT |
148.5930 USDT |
147.2200 USDT |
| 2022-03-17 |
132.7019 USDT |
86,084.7149 KSM |
130.7280 USDT |
128.2090 USDT |
136.2730 USDT |
134.3290 USDT |
| 2022-03-16 |
126.3097 USDT |
106,280.5824 KSM |
125.5060 USDT |
121.4230 USDT |
131.0220 USDT |
129.3880 USDT |
| 2022-03-15 |
120.6674 USDT |
64,552.6390 KSM |
120.1320 USDT |
115.5600 USDT |
124.2990 USDT |
123.9950 USDT |
| 2022-03-14 |
118.7263 USDT |
38,111.2820 KSM |
117.4810 USDT |
116.2190 USDT |
120.4310 USDT |
120.2480 USDT |
| 2022-03-13 |
123.2167 USDT |
17,863.5783 KSM |
123.7380 USDT |
121.3640 USDT |
125.2540 USDT |
122.1430 USDT |
| 2022-03-12 |
124.6915 USDT |
47,515.5438 KSM |
123.7500 USDT |
123.2150 USDT |
127.5660 USDT |
124.4050 USDT |
| 2022-03-11 |
126.9890 USDT |
38,502.1420 KSM |
128.2750 USDT |
123.7990 USDT |
130.4980 USDT |
124.6030 USDT |
| 2022-03-10 |
124.6551 USDT |
0.9306 KSM |
130.5050 USDT |
124.6470 USDT |
130.5050 USDT |
124.6470 USDT |
| 2022-03-09 |
123.6241 USDT |
1,839.5184 KSM |
122.1550 USDT |
122.1550 USDT |
131.1030 USDT |
130.5570 USDT |
| 2022-03-08 |
123.2771 USDT |
33,606.6902 KSM |
120.2820 USDT |
119.5410 USDT |
128.0480 USDT |
121.5350 USDT |
| 2022-03-07 |
119.8547 USDT |
66,751.9395 KSM |
118.9740 USDT |
115.1630 USDT |
127.5910 USDT |
117.6250 USDT |
| 2022-03-06 |
121.3248 USDT |
2,121.1303 KSM |
122.5260 USDT |
118.9510 USDT |
123.9920 USDT |
122.6320 USDT |
| 2022-03-05 |
119.3968 USDT |
17,108.4960 KSM |
120.8410 USDT |
116.4290 USDT |
123.5850 USDT |
122.0840 USDT |
| 2022-03-04 |
128.8776 USDT |
52,835.4894 KSM |
132.0070 USDT |
126.0500 USDT |
132.3940 USDT |
126.6900 USDT |
| 2022-03-03 |
133.1143 USDT |
7,134.8525 KSM |
138.0660 USDT |
130.7990 USDT |
141.9240 USDT |
131.3560 USDT |
| 2022-03-02 |
137.1652 USDT |
13,539.7124 KSM |
138.4030 USDT |
134.5900 USDT |
140.1400 USDT |
137.8220 USDT |
| 2022-03-01 |
133.9359 USDT |
55,079.1855 KSM |
129.9420 USDT |
128.0970 USDT |
141.8800 USDT |
139.3710 USDT |
| 2022-02-28 |
120.4736 USDT |
38,163.6514 KSM |
117.6050 USDT |
115.0560 USDT |
126.6550 USDT |
126.5030 USDT |
| 2022-02-27 |
121.2075 USDT |
52,206.3247 KSM |
124.8840 USDT |
115.2070 USDT |
126.6770 USDT |
118.3520 USDT |
| 2022-02-26 |
126.6648 USDT |
43,072.6962 KSM |
124.4120 USDT |
123.0250 USDT |
129.8870 USDT |
128.3280 USDT |
| 2022-02-25 |
117.8362 USDT |
39,973.8638 KSM |
117.7720 USDT |
113.7360 USDT |
122.6990 USDT |
122.6990 USDT |
| 2022-02-24 |
109.6344 USDT |
58,836.0671 KSM |
123.0110 USDT |
105.3240 USDT |
124.9900 USDT |
118.3740 USDT |
| 2022-02-23 |
129.1104 USDT |
2,305.1760 KSM |
129.3960 USDT |
122.8230 USDT |
134.9060 USDT |
123.8780 USDT |
| 2022-02-22 |
127.9793 USDT |
54,090.9049 KSM |
125.7930 USDT |
122.2790 USDT |
133.1480 USDT |
128.4020 USDT |
| 2022-02-21 |
137.3313 USDT |
65,861.1724 KSM |
138.8520 USDT |
128.1710 USDT |
144.1440 USDT |
130.6620 USDT |
| 2022-02-20 |
141.0963 USDT |
38,313.6607 KSM |
151.0730 USDT |
136.0270 USDT |
151.3930 USDT |
137.6430 USDT |
| 2022-02-19 |
150.2406 USDT |
24,165.0074 KSM |
149.7640 USDT |
146.4140 USDT |
153.6880 USDT |
150.7800 USDT |
| 2022-02-18 |
155.5522 USDT |
42,103.5980 KSM |
155.0350 USDT |
148.9340 USDT |
159.5260 USDT |
151.0490 USDT |
| 2022-02-17 |
165.1338 USDT |
53,243.2525 KSM |
166.8950 USDT |
158.2270 USDT |
170.0210 USDT |
159.0260 USDT |
| 2022-02-16 |
172.4208 USDT |
47,824.6103 KSM |
176.2400 USDT |
167.8590 USDT |
177.5140 USDT |
168.0820 USDT |
| 2022-02-15 |
173.4376 USDT |
24,188.0877 KSM |
167.3360 USDT |
166.6560 USDT |
177.0000 USDT |
174.2720 USDT |
| 2022-02-14 |
163.6576 USDT |
22,909.1323 KSM |
162.8890 USDT |
159.0850 USDT |
168.4920 USDT |
164.9600 USDT |
| 2022-02-13 |
167.2688 USDT |
25,851.2520 KSM |
166.4690 USDT |
160.7330 USDT |
171.2980 USDT |
163.4800 USDT |
| 2022-02-12 |
166.1248 USDT |
32,082.8762 KSM |
164.8680 USDT |
160.8040 USDT |
172.0270 USDT |
165.5590 USDT |
| 2022-02-11 |
178.1313 USDT |
44,612.6007 KSM |
179.0450 USDT |
165.1960 USDT |
183.4950 USDT |
166.3220 USDT |
| 2022-02-10 |
187.1407 USDT |
51,786.4825 KSM |
192.0500 USDT |
178.8780 USDT |
193.5190 USDT |
179.8800 USDT |
| 2022-02-09 |
189.9154 USDT |
47,918.5737 KSM |
192.0240 USDT |
185.2090 USDT |
194.6610 USDT |
194.5910 USDT |
| 2022-02-08 |
195.3479 USDT |
56,903.4018 KSM |
198.3960 USDT |
184.7870 USDT |
204.8600 USDT |
189.5390 USDT |
| 2022-02-07 |
197.1169 USDT |
61,060.7745 KSM |
195.8730 USDT |
193.2500 USDT |
203.2360 USDT |
198.7270 USDT |