Identifier on HitBTC: KSMUSD
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2023-09-29 |
18.8830 USDT |
7,126.1492 KSM |
18.8400 USDT |
18.6780 USDT |
19.0230 USDT |
18.9560 USDT |
2023-09-28 |
18.8892 USDT |
7,488.1721 KSM |
18.9960 USDT |
18.6390 USDT |
19.2200 USDT |
18.7490 USDT |
2023-09-27 |
18.9887 USDT |
7,020.9506 KSM |
18.9180 USDT |
18.7720 USDT |
19.2360 USDT |
18.9500 USDT |
2023-09-26 |
18.8372 USDT |
3,761.4289 KSM |
18.9160 USDT |
18.6240 USDT |
19.0100 USDT |
18.7660 USDT |
2023-09-25 |
18.6982 USDT |
5,252.9008 KSM |
18.2480 USDT |
18.1520 USDT |
18.9710 USDT |
18.8930 USDT |
2023-09-24 |
18.7044 USDT |
3,448.3979 KSM |
18.6530 USDT |
18.4590 USDT |
18.9990 USDT |
18.7420 USDT |
2023-09-23 |
18.7928 USDT |
5,282.8392 KSM |
18.9210 USDT |
18.4650 USDT |
19.1530 USDT |
18.6300 USDT |
2023-09-22 |
19.0612 USDT |
4,267.4573 KSM |
19.2980 USDT |
18.5980 USDT |
19.4690 USDT |
18.8700 USDT |
2023-09-21 |
19.5223 USDT |
6,002.0791 KSM |
19.6370 USDT |
19.0990 USDT |
19.9870 USDT |
19.2370 USDT |
2023-09-20 |
19.3197 USDT |
4,676.8736 KSM |
19.3290 USDT |
19.0910 USDT |
19.6350 USDT |
19.5720 USDT |
2023-09-19 |
19.2058 USDT |
5,163.1343 KSM |
19.0170 USDT |
18.9560 USDT |
19.4020 USDT |
19.1360 USDT |
2023-09-18 |
19.0257 USDT |
6,151.5690 KSM |
18.6160 USDT |
18.4680 USDT |
19.4290 USDT |
19.0370 USDT |
2023-09-17 |
18.9823 USDT |
4,017.2844 KSM |
19.3010 USDT |
18.7240 USDT |
19.3010 USDT |
18.7290 USDT |
2023-09-16 |
19.3418 USDT |
8,136.8248 KSM |
19.0840 USDT |
19.0690 USDT |
19.5730 USDT |
19.2950 USDT |
2023-09-15 |
18.5536 USDT |
5,855.0983 KSM |
18.2160 USDT |
18.1870 USDT |
18.9430 USDT |
18.8790 USDT |
2023-09-14 |
18.0312 USDT |
7,505.7094 KSM |
17.9550 USDT |
17.8180 USDT |
18.3410 USDT |
18.2640 USDT |
2023-09-13 |
17.9773 USDT |
8,313.2329 KSM |
17.8130 USDT |
17.7700 USDT |
18.1970 USDT |
17.9890 USDT |
2023-09-12 |
17.9886 USDT |
8,587.3133 KSM |
17.7340 USDT |
17.7310 USDT |
18.4310 USDT |
17.9840 USDT |
2023-09-11 |
18.1150 USDT |
12,396.1878 KSM |
18.5170 USDT |
17.5530 USDT |
18.6840 USDT |
17.7530 USDT |
2023-09-10 |
18.6520 USDT |
8,092.8091 KSM |
19.1150 USDT |
18.3140 USDT |
19.1930 USDT |
18.5560 USDT |
2023-09-09 |
19.2206 USDT |
2,706.7430 KSM |
19.0440 USDT |
18.9390 USDT |
19.3710 USDT |
19.1060 USDT |
2023-09-08 |
19.1011 USDT |
2,988.6302 KSM |
19.2750 USDT |
18.8270 USDT |
19.4450 USDT |
19.0130 USDT |
2023-09-07 |
19.0179 USDT |
3,157.9469 KSM |
19.0170 USDT |
18.8250 USDT |
19.2320 USDT |
18.9880 USDT |
2023-09-06 |
19.0036 USDT |
5,240.2218 KSM |
19.1670 USDT |
18.6450 USDT |
19.4360 USDT |
18.9930 USDT |
2023-09-05 |
19.0491 USDT |
4,100.8520 KSM |
18.9170 USDT |
18.6970 USDT |
19.3460 USDT |
19.1790 USDT |
2023-09-04 |
19.0414 USDT |
6,498.2442 KSM |
18.9000 USDT |
18.7230 USDT |
19.5190 USDT |
18.9330 USDT |
2023-09-03 |
18.9021 USDT |
5,572.2861 KSM |
19.1330 USDT |
18.7410 USDT |
19.2090 USDT |
18.8900 USDT |
2023-09-02 |
18.9924 USDT |
5,996.2034 KSM |
18.8170 USDT |
18.7740 USDT |
19.2740 USDT |
19.1070 USDT |
2023-09-01 |
18.9568 USDT |
10,819.1862 KSM |
18.8630 USDT |
18.6510 USDT |
19.2630 USDT |
18.9540 USDT |
2023-08-31 |
19.1493 USDT |
6,688.9783 KSM |
19.4500 USDT |
18.5570 USDT |
19.5410 USDT |
18.9230 USDT |
2023-08-30 |
19.6934 USDT |
8,564.5092 KSM |
19.9330 USDT |
19.3540 USDT |
19.9750 USDT |
19.4080 USDT |
2023-08-29 |
19.6692 USDT |
14,749.9514 KSM |
19.5130 USDT |
18.8710 USDT |
20.0110 USDT |
19.8970 USDT |
2023-08-28 |
19.2106 USDT |
5,731.8703 KSM |
19.3120 USDT |
18.9530 USDT |
19.5780 USDT |
19.5720 USDT |
2023-08-27 |
19.2271 USDT |
6,302.1806 KSM |
19.1050 USDT |
19.0550 USDT |
19.4150 USDT |
19.2690 USDT |
2023-08-26 |
19.1676 USDT |
3,431.7585 KSM |
19.1330 USDT |
18.9620 USDT |
19.3300 USDT |
19.1270 USDT |
2023-08-25 |
18.9665 USDT |
8,675.9435 KSM |
19.2510 USDT |
18.7490 USDT |
19.4300 USDT |
18.9060 USDT |
2023-08-24 |
19.5604 USDT |
1,958.9239 KSM |
20.0730 USDT |
18.9000 USDT |
20.1190 USDT |
19.0840 USDT |
2023-08-23 |
19.5714 USDT |
30,643.3294 KSM |
19.2550 USDT |
19.2500 USDT |
20.3380 USDT |
20.1690 USDT |
2023-08-22 |
19.1258 USDT |
52,136.2078 KSM |
19.7100 USDT |
18.4990 USDT |
19.7690 USDT |
19.1520 USDT |
2023-08-21 |
20.0780 USDT |
24,512.8999 KSM |
20.4820 USDT |
19.4520 USDT |
20.5130 USDT |
19.9410 USDT |
2023-08-20 |
20.3681 USDT |
9,470.2009 KSM |
20.4160 USDT |
20.0880 USDT |
20.5480 USDT |
20.4370 USDT |
2023-08-19 |
20.3564 USDT |
13,142.1262 KSM |
20.3220 USDT |
20.1550 USDT |
20.5600 USDT |
20.4430 USDT |
2023-08-18 |
20.4492 USDT |
45,868.8080 KSM |
20.5900 USDT |
19.9240 USDT |
20.9390 USDT |
20.3150 USDT |
2023-08-17 |
22.2188 USDT |
31,852.9647 KSM |
22.1070 USDT |
21.6330 USDT |
22.5840 USDT |
21.9080 USDT |
2023-08-16 |
22.6356 USDT |
47,867.5449 KSM |
22.8380 USDT |
21.8980 USDT |
23.0580 USDT |
21.8980 USDT |
2023-08-15 |
23.1613 USDT |
43,572.6720 KSM |
23.5910 USDT |
21.6170 USDT |
24.0370 USDT |
22.7170 USDT |
2023-08-14 |
23.7657 USDT |
42,355.2195 KSM |
23.5620 USDT |
23.4690 USDT |
24.0780 USDT |
23.6610 USDT |
2023-08-13 |
23.3723 USDT |
27,235.8912 KSM |
23.3210 USDT |
23.1660 USDT |
23.5750 USDT |
23.2380 USDT |
2023-08-12 |
23.0394 USDT |
35,809.7219 KSM |
22.2790 USDT |
22.1940 USDT |
23.5730 USDT |
23.4660 USDT |
2023-08-11 |
22.5563 USDT |
28,732.6444 KSM |
22.7300 USDT |
22.2160 USDT |
22.9270 USDT |
22.2920 USDT |