Identifier on HitBTC: KSMUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-06 |
188.3328 USDT |
39,854.4681 KSM |
184.6330 USDT |
180.3460 USDT |
198.6400 USDT |
195.7740 USDT |
| 2022-02-05 |
185.3669 USDT |
48,593.2845 KSM |
180.4120 USDT |
178.9850 USDT |
189.0400 USDT |
185.2250 USDT |
| 2022-02-04 |
175.0583 USDT |
71,144.7041 KSM |
162.9130 USDT |
162.3100 USDT |
181.7740 USDT |
178.4350 USDT |
| 2022-02-03 |
158.8962 USDT |
52,001.4919 KSM |
161.9360 USDT |
155.7800 USDT |
163.7380 USDT |
160.8940 USDT |
| 2022-02-02 |
170.1631 USDT |
62,705.5903 KSM |
171.0590 USDT |
161.6340 USDT |
177.5590 USDT |
162.9700 USDT |
| 2022-02-01 |
164.8543 USDT |
51,340.0236 KSM |
159.5380 USDT |
158.7520 USDT |
175.5540 USDT |
171.9400 USDT |
| 2022-01-31 |
158.9976 USDT |
44,741.8921 KSM |
163.3120 USDT |
154.3420 USDT |
164.1850 USDT |
163.7640 USDT |
| 2022-01-30 |
169.2628 USDT |
30,840.3185 KSM |
170.9050 USDT |
162.0000 USDT |
173.8650 USDT |
163.6070 USDT |
| 2022-01-29 |
170.7115 USDT |
32,749.9715 KSM |
168.4190 USDT |
167.2490 USDT |
174.0160 USDT |
171.5280 USDT |
| 2022-01-28 |
164.8690 USDT |
42,106.5433 KSM |
164.2640 USDT |
159.0810 USDT |
169.4850 USDT |
168.2320 USDT |
| 2022-01-27 |
162.8622 USDT |
57,578.3071 KSM |
165.2300 USDT |
156.3200 USDT |
168.7100 USDT |
157.3810 USDT |
| 2022-01-26 |
174.5708 USDT |
65,946.1582 KSM |
173.5220 USDT |
162.4670 USDT |
180.9320 USDT |
164.0280 USDT |
| 2022-01-25 |
175.1470 USDT |
54,952.1278 KSM |
174.6620 USDT |
169.8010 USDT |
180.5360 USDT |
174.5270 USDT |
| 2022-01-24 |
170.0344 USDT |
67,687.5448 KSM |
191.5100 USDT |
162.1800 USDT |
191.5100 USDT |
172.6910 USDT |
| 2022-01-23 |
190.5700 USDT |
68,700.8118 KSM |
190.3090 USDT |
181.0440 USDT |
197.9780 USDT |
191.1240 USDT |
| 2022-01-22 |
188.6856 USDT |
56,843.8509 KSM |
211.2650 USDT |
173.6450 USDT |
216.4930 USDT |
191.9930 USDT |
| 2022-01-21 |
230.0137 USDT |
42,365.7240 KSM |
239.2020 USDT |
217.7060 USDT |
240.9860 USDT |
217.7060 USDT |
| 2022-01-20 |
249.0775 USDT |
13,914.3235 KSM |
243.7570 USDT |
241.0280 USDT |
256.4060 USDT |
253.9360 USDT |
| 2022-01-19 |
246.0168 USDT |
20,385.0887 KSM |
253.3890 USDT |
240.8190 USDT |
254.1950 USDT |
243.4620 USDT |
| 2022-01-18 |
253.5827 USDT |
23,136.8659 KSM |
259.0430 USDT |
248.5740 USDT |
260.9350 USDT |
252.2130 USDT |
| 2022-01-17 |
265.9581 USDT |
27,367.8877 KSM |
277.8420 USDT |
255.5190 USDT |
278.2530 USDT |
255.9390 USDT |
| 2022-01-16 |
282.1504 USDT |
38,128.7730 KSM |
289.5670 USDT |
274.3350 USDT |
292.2930 USDT |
276.9420 USDT |
| 2022-01-15 |
284.7037 USDT |
22,023.8512 KSM |
281.5050 USDT |
279.8880 USDT |
288.3640 USDT |
286.3950 USDT |
| 2022-01-14 |
282.3220 USDT |
42,908.7124 KSM |
265.9420 USDT |
263.9910 USDT |
289.1150 USDT |
280.7240 USDT |
| 2022-01-13 |
272.9366 USDT |
37,306.6442 KSM |
275.1140 USDT |
265.8820 USDT |
279.9620 USDT |
268.1150 USDT |
| 2022-01-12 |
273.3985 USDT |
97,566.4098 KSM |
259.9750 USDT |
259.9750 USDT |
278.3120 USDT |
274.2590 USDT |
| 2022-01-11 |
250.8820 USDT |
62,019.8055 KSM |
241.1030 USDT |
239.8000 USDT |
261.0480 USDT |
258.4290 USDT |
| 2022-01-10 |
239.2181 USDT |
33,701.4309 KSM |
246.1430 USDT |
228.3340 USDT |
250.4080 USDT |
240.0770 USDT |
| 2022-01-09 |
245.4786 USDT |
30,672.5949 KSM |
239.9480 USDT |
238.4310 USDT |
251.4210 USDT |
248.0790 USDT |
| 2022-01-08 |
242.7573 USDT |
47,359.5464 KSM |
250.1270 USDT |
230.7830 USDT |
254.7620 USDT |
236.3640 USDT |
| 2022-01-07 |
257.8017 USDT |
41,995.5600 KSM |
269.3330 USDT |
247.3360 USDT |
273.9450 USDT |
253.0880 USDT |
| 2022-01-06 |
265.4514 USDT |
41,375.2316 KSM |
266.7480 USDT |
259.1130 USDT |
272.3620 USDT |
271.3210 USDT |
| 2022-01-05 |
290.5480 USDT |
60,496.1630 KSM |
295.3890 USDT |
255.1060 USDT |
307.7000 USDT |
265.3430 USDT |
| 2022-01-04 |
298.7021 USDT |
47,744.3871 KSM |
289.8320 USDT |
282.6140 USDT |
309.8380 USDT |
296.3890 USDT |
| 2022-01-03 |
291.6446 USDT |
26,824.2865 KSM |
295.1620 USDT |
277.7260 USDT |
299.5960 USDT |
286.5940 USDT |
| 2022-01-02 |
291.3779 USDT |
30,280.8393 KSM |
288.8020 USDT |
282.9610 USDT |
297.0310 USDT |
294.8230 USDT |
| 2022-01-01 |
281.4149 USDT |
21,099.5050 KSM |
276.4940 USDT |
275.0720 USDT |
287.4160 USDT |
286.9690 USDT |
| 2021-12-31 |
279.9349 USDT |
34,414.2414 KSM |
280.0380 USDT |
271.4750 USDT |
287.0240 USDT |
277.7290 USDT |
| 2021-12-30 |
281.9575 USDT |
26,411.3363 KSM |
284.0310 USDT |
277.2870 USDT |
287.2310 USDT |
280.1020 USDT |
| 2021-12-29 |
296.4785 USDT |
42,807.2298 KSM |
294.5520 USDT |
288.5590 USDT |
303.7160 USDT |
292.6110 USDT |
| 2021-12-28 |
315.5346 USDT |
79,038.8921 KSM |
323.0240 USDT |
291.3380 USDT |
334.5450 USDT |
291.9950 USDT |
| 2021-12-27 |
316.7403 USDT |
120,283.8551 KSM |
322.8560 USDT |
305.6400 USDT |
327.4460 USDT |
324.5450 USDT |
| 2021-12-26 |
304.2811 USDT |
46,472.2281 KSM |
291.6880 USDT |
286.7320 USDT |
320.1270 USDT |
320.0440 USDT |
| 2021-12-25 |
292.2184 USDT |
30,853.8574 KSM |
288.3360 USDT |
286.7830 USDT |
294.3890 USDT |
290.5880 USDT |
| 2021-12-24 |
292.3512 USDT |
54,894.3525 KSM |
291.0590 USDT |
282.9370 USDT |
302.8100 USDT |
292.5700 USDT |
| 2021-12-23 |
285.2978 USDT |
7,407.4076 KSM |
274.0770 USDT |
267.2430 USDT |
290.9980 USDT |
290.9930 USDT |
| 2021-12-22 |
275.1489 USDT |
1,500.1972 KSM |
266.4610 USDT |
266.4610 USDT |
280.2380 USDT |
275.9240 USDT |
| 2021-12-21 |
265.8541 USDT |
640.5878 KSM |
264.6250 USDT |
261.0940 USDT |
270.6110 USDT |
267.7080 USDT |
| 2021-12-20 |
271.5023 USDT |
74.4462 KSM |
272.8490 USDT |
261.0030 USDT |
276.7000 USDT |
266.5200 USDT |
| 2021-12-19 |
277.1896 USDT |
21.1853 KSM |
278.7710 USDT |
272.4180 USDT |
280.6830 USDT |
276.0300 USDT |