Identifier on HitBTC: KSMUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-02 |
28.8241 USDT |
36,824.9441 KSM |
28.9630 USDT |
28.4930 USDT |
29.2740 USDT |
29.1950 USDT |
| 2023-05-01 |
29.8511 USDT |
38,262.5629 KSM |
30.9380 USDT |
28.8770 USDT |
31.0890 USDT |
28.9160 USDT |
| 2023-04-30 |
31.2790 USDT |
15,952.0585 KSM |
31.5900 USDT |
30.6020 USDT |
31.6260 USDT |
31.0340 USDT |
| 2023-04-29 |
31.3184 USDT |
11,784.0464 KSM |
30.8680 USDT |
30.7010 USDT |
31.6990 USDT |
31.6540 USDT |
| 2023-04-28 |
30.6219 USDT |
9,992.6358 KSM |
31.0160 USDT |
30.1430 USDT |
31.0950 USDT |
30.5830 USDT |
| 2023-04-27 |
30.9287 USDT |
28,637.0589 KSM |
30.3910 USDT |
30.3000 USDT |
31.4210 USDT |
31.0300 USDT |
| 2023-04-26 |
30.7123 USDT |
38,056.4201 KSM |
31.0230 USDT |
28.8600 USDT |
32.3260 USDT |
29.9440 USDT |
| 2023-04-25 |
29.9033 USDT |
14,566.2338 KSM |
30.0850 USDT |
29.4700 USDT |
30.8060 USDT |
30.7530 USDT |
| 2023-04-24 |
30.1722 USDT |
18,782.0783 KSM |
30.2640 USDT |
29.6330 USDT |
30.7130 USDT |
30.0440 USDT |
| 2023-04-23 |
30.2789 USDT |
17,677.2878 KSM |
30.6350 USDT |
29.4290 USDT |
30.8210 USDT |
30.3030 USDT |
| 2023-04-22 |
30.0878 USDT |
13,488.5943 KSM |
29.9270 USDT |
29.7310 USDT |
30.6790 USDT |
30.5100 USDT |
| 2023-04-21 |
30.9601 USDT |
49,071.1559 KSM |
31.7510 USDT |
29.5000 USDT |
32.0820 USDT |
29.5130 USDT |
| 2023-04-20 |
32.9027 USDT |
58,498.7313 KSM |
33.6880 USDT |
31.4010 USDT |
34.5020 USDT |
31.8050 USDT |
| 2023-04-19 |
34.9311 USDT |
38,410.4348 KSM |
37.2180 USDT |
33.4240 USDT |
37.2600 USDT |
33.8690 USDT |
| 2023-04-18 |
36.8831 USDT |
18,435.3715 KSM |
36.0660 USDT |
35.6190 USDT |
37.5830 USDT |
37.0440 USDT |
| 2023-04-17 |
36.3461 USDT |
22,661.7832 KSM |
37.5510 USDT |
35.6660 USDT |
37.6410 USDT |
35.9800 USDT |
| 2023-04-16 |
37.0644 USDT |
26,873.9883 KSM |
37.3930 USDT |
36.4890 USDT |
37.9230 USDT |
37.7230 USDT |
| 2023-04-15 |
37.6999 USDT |
38,780.7342 KSM |
37.3670 USDT |
37.1050 USDT |
38.3570 USDT |
37.4810 USDT |
| 2023-04-14 |
36.5505 USDT |
43,742.3647 KSM |
35.6830 USDT |
35.5070 USDT |
37.7500 USDT |
37.5170 USDT |
| 2023-04-13 |
35.1665 USDT |
38,237.4232 KSM |
34.3830 USDT |
33.9960 USDT |
36.2110 USDT |
35.5320 USDT |
| 2023-04-12 |
33.3927 USDT |
44,557.6480 KSM |
33.7510 USDT |
32.5880 USDT |
34.1380 USDT |
33.8120 USDT |
| 2023-04-11 |
33.6741 USDT |
36,346.4322 KSM |
33.2370 USDT |
32.9720 USDT |
34.5740 USDT |
33.6880 USDT |
| 2023-04-10 |
32.6324 USDT |
19,346.1708 KSM |
32.5400 USDT |
32.2240 USDT |
33.0750 USDT |
32.7850 USDT |
| 2023-04-09 |
32.1741 USDT |
10,001.7197 KSM |
32.3330 USDT |
31.7240 USDT |
32.6680 USDT |
32.5260 USDT |
| 2023-04-08 |
32.4829 USDT |
15,360.1946 KSM |
32.5450 USDT |
32.0320 USDT |
32.9450 USDT |
32.2950 USDT |
| 2023-04-07 |
32.8364 USDT |
34,719.1778 KSM |
33.1950 USDT |
32.2120 USDT |
33.3400 USDT |
32.3090 USDT |
| 2023-04-06 |
33.3417 USDT |
16,905.2086 KSM |
33.9120 USDT |
32.8370 USDT |
33.9280 USDT |
33.1720 USDT |
| 2023-04-05 |
33.9715 USDT |
20,540.7435 KSM |
33.8760 USDT |
33.2050 USDT |
34.4210 USDT |
33.7770 USDT |
| 2023-04-04 |
33.6099 USDT |
27,139.9014 KSM |
33.1240 USDT |
32.5900 USDT |
34.7690 USDT |
33.9750 USDT |
| 2023-04-03 |
32.6379 USDT |
27,484.1801 KSM |
32.7510 USDT |
31.6570 USDT |
33.4910 USDT |
32.5280 USDT |
| 2023-04-02 |
33.2043 USDT |
28,189.4283 KSM |
33.8490 USDT |
32.1930 USDT |
33.9740 USDT |
32.7900 USDT |
| 2023-04-01 |
34.1436 USDT |
25,104.7837 KSM |
34.8930 USDT |
33.5680 USDT |
35.1520 USDT |
33.8550 USDT |
| 2023-03-31 |
34.7827 USDT |
18,441.2411 KSM |
34.2330 USDT |
33.7400 USDT |
35.7870 USDT |
34.9820 USDT |
| 2023-03-30 |
34.6559 USDT |
25,661.8601 KSM |
34.8470 USDT |
33.6300 USDT |
35.8340 USDT |
34.1050 USDT |
| 2023-03-29 |
34.4953 USDT |
20,927.8628 KSM |
33.4240 USDT |
33.2710 USDT |
35.0580 USDT |
34.5850 USDT |
| 2023-03-28 |
32.1843 USDT |
17,950.3935 KSM |
31.8130 USDT |
31.3730 USDT |
33.6090 USDT |
33.4170 USDT |
| 2023-03-27 |
32.6294 USDT |
22,656.0330 KSM |
33.6160 USDT |
31.3070 USDT |
33.9270 USDT |
31.5780 USDT |
| 2023-03-26 |
33.2224 USDT |
10,865.9391 KSM |
32.3920 USDT |
32.1310 USDT |
33.8030 USDT |
33.5870 USDT |
| 2023-03-25 |
32.9741 USDT |
16,537.8330 KSM |
33.4500 USDT |
31.9060 USDT |
33.6670 USDT |
32.4440 USDT |
| 2023-03-24 |
33.9420 USDT |
33,414.5183 KSM |
35.0480 USDT |
32.6440 USDT |
35.4830 USDT |
32.9490 USDT |
| 2023-03-23 |
34.0481 USDT |
36,393.0116 KSM |
33.1260 USDT |
32.5600 USDT |
35.1730 USDT |
34.4500 USDT |
| 2023-03-22 |
33.8722 USDT |
49,738.2095 KSM |
35.3830 USDT |
31.8300 USDT |
35.4350 USDT |
32.9870 USDT |
| 2023-03-21 |
34.3428 USDT |
45,019.6279 KSM |
33.8460 USDT |
33.1080 USDT |
35.5170 USDT |
35.3140 USDT |
| 2023-03-20 |
35.7479 USDT |
38,411.7476 KSM |
36.5110 USDT |
33.7350 USDT |
37.0670 USDT |
34.3180 USDT |
| 2023-03-19 |
36.4814 USDT |
33,893.5845 KSM |
35.4780 USDT |
35.4430 USDT |
37.5110 USDT |
36.5780 USDT |
| 2023-03-18 |
36.9373 USDT |
47,770.9065 KSM |
36.7760 USDT |
35.2150 USDT |
37.9930 USDT |
35.7690 USDT |
| 2023-03-17 |
34.6804 USDT |
31,626.5001 KSM |
32.9400 USDT |
32.3730 USDT |
36.2990 USDT |
35.1770 USDT |
| 2023-03-16 |
32.9640 USDT |
38,310.3762 KSM |
32.8700 USDT |
32.2940 USDT |
33.6900 USDT |
33.1720 USDT |
| 2023-03-15 |
34.8837 USDT |
63,290.7241 KSM |
36.0330 USDT |
32.1790 USDT |
37.6890 USDT |
33.2130 USDT |
| 2023-03-14 |
35.2376 USDT |
71,214.3783 KSM |
33.5520 USDT |
33.2380 USDT |
37.4850 USDT |
35.6890 USDT |