Identifier on HitBTC: KSMUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-09-09 |
370.4962 USDT |
17.3425 KSM |
340.5410 USDT |
327.9290 USDT |
390.1370 USDT |
390.1370 USDT |
| 2021-09-08 |
329.5424 USDT |
6.6728 KSM |
326.2030 USDT |
300.3860 USDT |
342.5790 USDT |
340.7400 USDT |
| 2021-09-07 |
333.4148 USDT |
18.4879 KSM |
384.8030 USDT |
283.0380 USDT |
389.0100 USDT |
319.3790 USDT |
| 2021-09-06 |
395.9245 USDT |
23.0957 KSM |
402.8770 USDT |
379.0940 USDT |
406.6770 USDT |
392.8880 USDT |
| 2021-09-05 |
396.5952 USDT |
4.3141 KSM |
397.0050 USDT |
387.3820 USDT |
406.3000 USDT |
400.4880 USDT |
| 2021-09-04 |
407.0468 USDT |
7.2636 KSM |
404.9050 USDT |
401.1840 USDT |
419.6580 USDT |
401.5820 USDT |
| 2021-09-03 |
415.4774 USDT |
4.3749 KSM |
403.6760 USDT |
396.4250 USDT |
429.1930 USDT |
406.2330 USDT |
| 2021-09-02 |
393.2353 USDT |
12.7547 KSM |
386.3090 USDT |
381.4580 USDT |
416.1650 USDT |
402.8960 USDT |
| 2021-09-01 |
379.4965 USDT |
47.5801 KSM |
405.2490 USDT |
368.8040 USDT |
418.5300 USDT |
388.6960 USDT |
| 2021-08-31 |
363.9075 USDT |
169.4280 KSM |
297.2330 USDT |
297.2330 USDT |
416.2060 USDT |
382.2660 USDT |
| 2021-08-30 |
305.0451 USDT |
111.0188 KSM |
294.3310 USDT |
287.8260 USDT |
320.2630 USDT |
317.1540 USDT |
| 2021-08-29 |
303.3099 USDT |
26.2943 KSM |
309.5120 USDT |
292.4360 USDT |
325.8140 USDT |
297.8990 USDT |
| 2021-08-28 |
313.3579 USDT |
3.7324 KSM |
303.9390 USDT |
299.0730 USDT |
318.3680 USDT |
302.7290 USDT |
| 2021-08-27 |
305.8579 USDT |
57.8450 KSM |
274.4210 USDT |
265.0020 USDT |
310.3460 USDT |
310.3460 USDT |
| 2021-08-26 |
285.9019 USDT |
5.3623 KSM |
289.0500 USDT |
270.8730 USDT |
290.9640 USDT |
279.0540 USDT |
| 2021-08-25 |
290.8278 USDT |
31.4593 KSM |
299.6500 USDT |
285.0000 USDT |
308.2780 USDT |
298.1230 USDT |
| 2021-08-24 |
304.3242 USDT |
20.8898 KSM |
324.3930 USDT |
287.2360 USDT |
324.3930 USDT |
305.1280 USDT |
| 2021-08-23 |
332.2831 USDT |
2.6120 KSM |
334.9220 USDT |
322.5020 USDT |
340.5160 USDT |
326.7220 USDT |
| 2021-08-22 |
322.0341 USDT |
30.0281 KSM |
334.9280 USDT |
319.2560 USDT |
340.9560 USDT |
323.8230 USDT |
| 2021-08-21 |
334.7776 USDT |
0.4381 KSM |
333.5210 USDT |
329.2900 USDT |
337.4850 USDT |
333.0560 USDT |
| 2021-08-20 |
332.3841 USDT |
78.3594 KSM |
319.3310 USDT |
314.6020 USDT |
346.1590 USDT |
342.8930 USDT |
| 2021-08-19 |
314.6834 USDT |
10.8721 KSM |
276.8490 USDT |
275.5370 USDT |
328.0570 USDT |
328.0570 USDT |
| 2021-08-18 |
278.0532 USDT |
17.2950 KSM |
275.0170 USDT |
262.2260 USDT |
297.0000 USDT |
278.0580 USDT |
| 2021-08-17 |
304.7667 USDT |
55.5399 KSM |
287.9040 USDT |
268.8660 USDT |
323.5450 USDT |
276.9500 USDT |
| 2021-08-16 |
298.1046 USDT |
5.8298 KSM |
270.1650 USDT |
270.1650 USDT |
314.7560 USDT |
304.4500 USDT |
| 2021-08-15 |
263.9660 USDT |
0.5686 KSM |
263.9660 USDT |
263.9660 USDT |
263.9660 USDT |
263.9660 USDT |
| 2021-08-14 |
267.5299 USDT |
0.9651 KSM |
268.2930 USDT |
241.4640 USDT |
270.1690 USDT |
266.2000 USDT |
| 2021-08-13 |
273.0191 USDT |
14.1421 KSM |
261.2370 USDT |
261.2370 USDT |
277.0830 USDT |
273.7420 USDT |
| 2021-08-12 |
259.8506 USDT |
9.0318 KSM |
271.1210 USDT |
251.4320 USDT |
279.1820 USDT |
261.3690 USDT |
| 2021-08-11 |
260.5455 USDT |
11.5285 KSM |
243.6080 USDT |
243.6080 USDT |
289.6730 USDT |
271.6650 USDT |
| 2021-08-10 |
240.2747 USDT |
13.5575 KSM |
221.5370 USDT |
221.5370 USDT |
252.6300 USDT |
234.9460 USDT |
| 2021-08-09 |
225.7973 USDT |
24.1978 KSM |
215.7370 USDT |
207.2700 USDT |
228.4260 USDT |
220.5250 USDT |
| 2021-08-08 |
219.8433 USDT |
532.7195 KSM |
231.7880 USDT |
211.8790 USDT |
232.2540 USDT |
215.8310 USDT |
| 2021-08-07 |
233.7343 USDT |
22.5932 KSM |
232.2540 USDT |
225.4910 USDT |
242.0000 USDT |
230.2890 USDT |
| 2021-08-06 |
228.7318 USDT |
12.0154 KSM |
215.6630 USDT |
215.5620 USDT |
235.4060 USDT |
230.0000 USDT |
| 2021-08-05 |
215.9766 USDT |
8.9828 KSM |
216.1360 USDT |
215.8080 USDT |
219.0470 USDT |
217.9000 USDT |
| 2021-08-04 |
212.0462 USDT |
0.0016 KSM |
205.4360 USDT |
205.4360 USDT |
217.1550 USDT |
217.1550 USDT |
| 2021-08-03 |
185.3559 USDT |
0.9981 KSM |
185.3550 USDT |
185.3540 USDT |
199.0910 USDT |
199.0910 USDT |
| 2021-08-02 |
200.8096 USDT |
0.0101 KSM |
202.7300 USDT |
200.0200 USDT |
205.4360 USDT |
200.0200 USDT |
| 2021-08-01 |
212.1440 USDT |
2.6039 KSM |
196.5260 USDT |
196.5260 USDT |
218.5710 USDT |
211.3270 USDT |
| 2021-07-31 |
192.1268 USDT |
0.2869 KSM |
190.0000 USDT |
188.2860 USDT |
196.2970 USDT |
188.2860 USDT |
| 2021-07-30 |
183.8765 USDT |
0.2305 KSM |
188.9340 USDT |
183.2340 USDT |
189.9970 USDT |
189.9970 USDT |
| 2021-07-27 |
179.7685 USDT |
0.0015 KSM |
180.0000 USDT |
176.9530 USDT |
180.0000 USDT |
179.5740 USDT |
| 2021-07-26 |
198.6786 USDT |
0.5912 KSM |
183.8930 USDT |
183.8930 USDT |
203.9910 USDT |
199.5660 USDT |
| 2021-07-25 |
179.0707 USDT |
1.0097 KSM |
177.4750 USDT |
176.7090 USDT |
186.6690 USDT |
176.9520 USDT |
| 2021-07-24 |
184.6320 USDT |
1.1580 KSM |
179.8110 USDT |
179.8110 USDT |
188.2250 USDT |
187.8290 USDT |
| 2021-07-23 |
173.2478 USDT |
5.2804 KSM |
173.1580 USDT |
165.1560 USDT |
173.8160 USDT |
166.8100 USDT |
| 2021-07-22 |
177.2700 USDT |
0.0006 KSM |
177.2700 USDT |
177.2700 USDT |
177.2700 USDT |
177.2700 USDT |
| 2021-07-21 |
172.7293 USDT |
0.0827 KSM |
160.8630 USDT |
160.8630 USDT |
174.3940 USDT |
172.1580 USDT |
| 2021-07-20 |
148.8406 USDT |
0.1442 KSM |
150.0000 USDT |
145.8000 USDT |
150.0000 USDT |
145.8000 USDT |