Crypto exchange HitBTC

Market Kusama (KSM) / Tether (USDT)

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