Identifier on HitBTC: KSMUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-11-18 |
23.7709 USDT |
5,448.2639 KSM |
24.2610 USDT |
23.0510 USDT |
24.3780 USDT |
24.1090 USDT |
| 2023-11-17 |
25.0482 USDT |
3,970.7807 KSM |
24.7870 USDT |
24.1620 USDT |
25.5870 USDT |
24.2140 USDT |
| 2023-11-16 |
25.8936 USDT |
9,200.1374 KSM |
26.1880 USDT |
24.5550 USDT |
26.7170 USDT |
24.6550 USDT |
| 2023-11-15 |
25.3595 USDT |
8,711.1955 KSM |
24.4220 USDT |
24.2910 USDT |
26.4780 USDT |
26.4010 USDT |
| 2023-11-14 |
24.7480 USDT |
8,881.3657 KSM |
24.8180 USDT |
23.6890 USDT |
25.6010 USDT |
24.4180 USDT |
| 2023-11-13 |
26.3460 USDT |
10,499.0525 KSM |
27.9550 USDT |
24.9400 USDT |
28.4010 USDT |
25.1370 USDT |
| 2023-11-12 |
27.2130 USDT |
10,879.4353 KSM |
26.7220 USDT |
25.5280 USDT |
28.7050 USDT |
27.5220 USDT |
| 2023-11-11 |
26.5709 USDT |
5,566.4943 KSM |
26.4770 USDT |
25.3470 USDT |
27.3030 USDT |
26.9970 USDT |
| 2023-11-10 |
25.3673 USDT |
12,706.3264 KSM |
25.2720 USDT |
24.4260 USDT |
26.6350 USDT |
26.4690 USDT |
| 2023-11-09 |
26.9006 USDT |
187.5009 KSM |
27.2160 USDT |
22.9600 USDT |
27.6860 USDT |
24.4690 USDT |
| 2023-11-08 |
27.5028 USDT |
52.6645 KSM |
26.3810 USDT |
26.2710 USDT |
28.0950 USDT |
28.0040 USDT |
| 2023-11-07 |
25.8569 USDT |
1,348.8982 KSM |
26.2070 USDT |
24.9630 USDT |
26.6000 USDT |
25.8530 USDT |
| 2023-11-06 |
26.2218 USDT |
897.0110 KSM |
26.2610 USDT |
25.6370 USDT |
27.5590 USDT |
26.0620 USDT |
| 2023-11-05 |
24.7914 USDT |
1,317.8740 KSM |
23.2360 USDT |
23.1790 USDT |
28.1310 USDT |
25.6360 USDT |
| 2023-11-04 |
23.0844 USDT |
595.7123 KSM |
23.1490 USDT |
22.7760 USDT |
23.5260 USDT |
23.2360 USDT |
| 2023-11-03 |
23.0041 USDT |
538.8058 KSM |
22.9940 USDT |
22.4320 USDT |
23.4120 USDT |
22.9520 USDT |
| 2023-11-02 |
23.8110 USDT |
25,738.9064 KSM |
23.5630 USDT |
22.3520 USDT |
24.2700 USDT |
22.9300 USDT |
| 2023-11-01 |
21.6494 USDT |
32,622.9157 KSM |
21.3730 USDT |
20.5360 USDT |
23.5670 USDT |
23.4590 USDT |
| 2023-10-31 |
21.6246 USDT |
35,506.6845 KSM |
22.0380 USDT |
20.7810 USDT |
22.2730 USDT |
21.3550 USDT |
| 2023-10-30 |
21.7599 USDT |
25,257.5476 KSM |
22.0320 USDT |
21.3590 USDT |
22.2340 USDT |
21.7650 USDT |
| 2023-10-29 |
21.2269 USDT |
31,866.3696 KSM |
20.5440 USDT |
20.3000 USDT |
22.0870 USDT |
21.9860 USDT |
| 2023-10-28 |
20.2268 USDT |
30,644.1644 KSM |
19.1330 USDT |
19.1310 USDT |
20.9570 USDT |
20.4590 USDT |
| 2023-10-27 |
19.1862 USDT |
38,089.5315 KSM |
19.4550 USDT |
18.7780 USDT |
19.5350 USDT |
19.1510 USDT |
| 2023-10-26 |
19.5865 USDT |
54,990.2264 KSM |
19.6000 USDT |
18.8030 USDT |
20.0880 USDT |
19.5230 USDT |
| 2023-10-25 |
19.3390 USDT |
45,933.4315 KSM |
19.1910 USDT |
18.8220 USDT |
19.8280 USDT |
19.3030 USDT |
| 2023-10-24 |
19.1592 USDT |
75,882.5857 KSM |
19.0210 USDT |
18.5850 USDT |
19.8510 USDT |
18.9660 USDT |
| 2023-10-23 |
18.1267 USDT |
65,406.2049 KSM |
17.9390 USDT |
17.7670 USDT |
18.6950 USDT |
18.6930 USDT |
| 2023-10-22 |
17.7359 USDT |
27,007.3242 KSM |
18.0680 USDT |
17.3970 USDT |
18.2410 USDT |
17.6500 USDT |
| 2023-10-21 |
17.8521 USDT |
16,141.6947 KSM |
17.3490 USDT |
17.2500 USDT |
18.2410 USDT |
17.9810 USDT |
| 2023-10-20 |
17.2661 USDT |
21,149.2562 KSM |
16.8380 USDT |
16.7180 USDT |
17.5720 USDT |
17.3230 USDT |
| 2023-10-19 |
16.7151 USDT |
18,770.5013 KSM |
16.8390 USDT |
16.5450 USDT |
16.9370 USDT |
16.6840 USDT |
| 2023-10-18 |
16.8655 USDT |
21,149.0643 KSM |
16.8340 USDT |
16.6950 USDT |
17.1540 USDT |
16.8510 USDT |
| 2023-10-17 |
17.2540 USDT |
19,853.6659 KSM |
17.4080 USDT |
16.6930 USDT |
17.5850 USDT |
16.9270 USDT |
| 2023-10-16 |
17.5787 USDT |
17,057.7207 KSM |
17.5970 USDT |
17.2490 USDT |
17.9530 USDT |
17.3760 USDT |
| 2023-10-15 |
17.4887 USDT |
18,866.8034 KSM |
17.4000 USDT |
17.2940 USDT |
17.6160 USDT |
17.5530 USDT |
| 2023-10-14 |
17.1744 USDT |
8,385.5122 KSM |
16.9830 USDT |
16.9520 USDT |
17.3700 USDT |
17.3500 USDT |
| 2023-10-13 |
16.9503 USDT |
13,242.5479 KSM |
16.9790 USDT |
16.7590 USDT |
17.0850 USDT |
17.0000 USDT |
| 2023-10-12 |
16.8556 USDT |
17,567.1233 KSM |
17.0870 USDT |
16.6510 USDT |
17.0870 USDT |
16.8640 USDT |
| 2023-10-11 |
17.0129 USDT |
27,193.0544 KSM |
17.2330 USDT |
16.6830 USDT |
17.3170 USDT |
17.0810 USDT |
| 2023-10-10 |
17.2497 USDT |
14,503.9014 KSM |
17.1830 USDT |
17.0540 USDT |
17.5310 USDT |
17.1450 USDT |
| 2023-10-09 |
17.4444 USDT |
19,663.9651 KSM |
18.2070 USDT |
16.6920 USDT |
18.3010 USDT |
17.0980 USDT |
| 2023-10-08 |
18.1883 USDT |
10,752.0443 KSM |
18.1340 USDT |
17.9920 USDT |
18.3010 USDT |
18.2670 USDT |
| 2023-10-07 |
18.1192 USDT |
15,266.3436 KSM |
18.0240 USDT |
17.9290 USDT |
18.2290 USDT |
18.0710 USDT |
| 2023-10-06 |
18.1460 USDT |
20,424.7152 KSM |
17.9790 USDT |
17.9170 USDT |
18.2910 USDT |
18.0080 USDT |
| 2023-10-05 |
18.3405 USDT |
13,215.5485 KSM |
18.5250 USDT |
17.9340 USDT |
18.6460 USDT |
18.0520 USDT |
| 2023-10-04 |
18.5757 USDT |
17,555.2715 KSM |
18.8700 USDT |
18.1350 USDT |
18.8700 USDT |
18.5340 USDT |
| 2023-10-03 |
19.0208 USDT |
18,864.1494 KSM |
19.2160 USDT |
18.6570 USDT |
19.3990 USDT |
18.7730 USDT |
| 2023-10-02 |
19.6029 USDT |
15,482.3303 KSM |
19.7810 USDT |
18.7240 USDT |
20.0850 USDT |
19.3230 USDT |
| 2023-10-01 |
19.4718 USDT |
6,089.3922 KSM |
19.0570 USDT |
19.0260 USDT |
19.8780 USDT |
19.7810 USDT |
| 2023-09-30 |
19.0946 USDT |
7,023.7771 KSM |
18.8740 USDT |
18.6880 USDT |
19.3400 USDT |
19.1370 USDT |