Identifier on HitBTC: KSMUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-03-13 |
32.4958 USDT |
60,565.2685 KSM |
32.4160 USDT |
31.0490 USDT |
33.9540 USDT |
33.7350 USDT |
| 2023-03-12 |
30.4439 USDT |
40,083.0449 KSM |
30.0100 USDT |
29.4850 USDT |
31.6540 USDT |
31.5480 USDT |
| 2023-03-11 |
30.6319 USDT |
53,736.0274 KSM |
32.1890 USDT |
29.1600 USDT |
32.5660 USDT |
29.9110 USDT |
| 2023-03-10 |
30.3529 USDT |
55,023.6928 KSM |
31.8240 USDT |
28.7610 USDT |
31.8240 USDT |
31.1130 USDT |
| 2023-03-09 |
31.6466 USDT |
49,273.7355 KSM |
31.7960 USDT |
30.4130 USDT |
32.5210 USDT |
31.0500 USDT |
| 2023-03-08 |
32.3200 USDT |
29,039.7623 KSM |
33.0920 USDT |
31.0360 USDT |
33.4420 USDT |
31.6960 USDT |
| 2023-03-07 |
33.8553 USDT |
25,355.0348 KSM |
34.6130 USDT |
32.7870 USDT |
35.0510 USDT |
32.9150 USDT |
| 2023-03-06 |
34.7722 USDT |
24,264.6248 KSM |
34.5730 USDT |
33.9630 USDT |
35.3460 USDT |
34.6870 USDT |
| 2023-03-05 |
34.7827 USDT |
21,638.7193 KSM |
34.1860 USDT |
33.6470 USDT |
35.2720 USDT |
34.8850 USDT |
| 2023-03-04 |
34.1112 USDT |
24,881.7496 KSM |
33.9820 USDT |
33.6020 USDT |
34.5090 USDT |
33.7930 USDT |
| 2023-03-03 |
33.9869 USDT |
43,036.7492 KSM |
36.4360 USDT |
32.7510 USDT |
36.4790 USDT |
33.6660 USDT |
| 2023-03-02 |
37.0320 USDT |
19,322.6164 KSM |
38.1740 USDT |
36.1430 USDT |
38.3190 USDT |
36.2970 USDT |
| 2023-03-01 |
37.5092 USDT |
29,735.6181 KSM |
36.0700 USDT |
35.8120 USDT |
38.2970 USDT |
36.9420 USDT |
| 2023-02-28 |
37.6091 USDT |
27,128.0366 KSM |
38.9830 USDT |
36.7050 USDT |
39.1680 USDT |
37.1950 USDT |
| 2023-02-27 |
39.0198 USDT |
32,480.1702 KSM |
39.0430 USDT |
38.0290 USDT |
40.2230 USDT |
38.5740 USDT |
| 2023-02-26 |
38.7576 USDT |
27,954.6888 KSM |
37.9990 USDT |
37.8200 USDT |
39.2850 USDT |
39.1850 USDT |
| 2023-02-25 |
38.0022 USDT |
30,832.1552 KSM |
38.3260 USDT |
36.5900 USDT |
38.6440 USDT |
37.0140 USDT |
| 2023-02-24 |
39.8268 USDT |
50,908.9121 KSM |
41.5150 USDT |
37.3500 USDT |
42.0350 USDT |
38.2640 USDT |
| 2023-02-23 |
41.7018 USDT |
37,934.2866 KSM |
41.3800 USDT |
40.6540 USDT |
42.8500 USDT |
41.3080 USDT |
| 2023-02-22 |
41.6367 USDT |
52,229.2735 KSM |
43.8510 USDT |
40.1850 USDT |
43.8980 USDT |
41.0750 USDT |
| 2023-02-21 |
45.1926 USDT |
55,025.3578 KSM |
45.1480 USDT |
43.1490 USDT |
47.1050 USDT |
43.9990 USDT |
| 2023-02-20 |
44.8064 USDT |
52,533.4060 KSM |
45.5540 USDT |
43.8200 USDT |
45.6870 USDT |
45.1160 USDT |
| 2023-02-19 |
45.4150 USDT |
89,656.3878 KSM |
42.9550 USDT |
42.7020 USDT |
49.0360 USDT |
45.7920 USDT |
| 2023-02-18 |
43.4066 USDT |
72,123.0635 KSM |
43.0390 USDT |
42.5220 USDT |
44.4520 USDT |
43.0730 USDT |
| 2023-02-17 |
40.1480 USDT |
101,699.8754 KSM |
37.1190 USDT |
36.8850 USDT |
44.2800 USDT |
42.8990 USDT |
| 2023-02-16 |
37.5808 USDT |
61,670.1226 KSM |
36.9060 USDT |
35.8110 USDT |
39.3160 USDT |
39.0380 USDT |
| 2023-02-15 |
34.6268 USDT |
45,878.2938 KSM |
33.7560 USDT |
33.3140 USDT |
36.9900 USDT |
36.7480 USDT |
| 2023-02-14 |
32.6200 USDT |
35,045.5676 KSM |
32.3330 USDT |
31.9480 USDT |
33.6250 USDT |
33.5220 USDT |
| 2023-02-13 |
31.1585 USDT |
30,150.4705 KSM |
31.8730 USDT |
30.0650 USDT |
32.0570 USDT |
31.1540 USDT |
| 2023-02-12 |
32.6978 USDT |
33,845.0937 KSM |
32.5900 USDT |
32.1310 USDT |
33.2800 USDT |
32.9760 USDT |
| 2023-02-11 |
32.0683 USDT |
30,949.7053 KSM |
31.6780 USDT |
31.3890 USDT |
32.6140 USDT |
32.5020 USDT |
| 2023-02-10 |
32.5230 USDT |
53,313.3884 KSM |
33.2500 USDT |
31.4070 USDT |
33.3550 USDT |
31.7990 USDT |
| 2023-02-09 |
35.9269 USDT |
55,571.1790 KSM |
37.2240 USDT |
33.0200 USDT |
37.7570 USDT |
33.3470 USDT |
| 2023-02-08 |
36.2212 USDT |
37,177.6317 KSM |
37.2150 USDT |
34.2610 USDT |
37.4800 USDT |
36.2110 USDT |
| 2023-02-07 |
35.8376 USDT |
21,840.8244 KSM |
35.1810 USDT |
35.0080 USDT |
36.7850 USDT |
36.7690 USDT |
| 2023-02-06 |
35.9560 USDT |
20,259.3862 KSM |
35.9180 USDT |
35.1250 USDT |
36.3830 USDT |
35.2010 USDT |
| 2023-02-05 |
36.9902 USDT |
38,118.0426 KSM |
37.9960 USDT |
35.4870 USDT |
38.5690 USDT |
35.7020 USDT |
| 2023-02-04 |
38.2203 USDT |
21,775.0327 KSM |
38.1430 USDT |
37.4570 USDT |
38.7420 USDT |
38.4700 USDT |
| 2023-02-03 |
37.6965 USDT |
40,890.8436 KSM |
36.7970 USDT |
36.5710 USDT |
38.4730 USDT |
37.8480 USDT |
| 2023-02-02 |
37.2864 USDT |
33,248.1141 KSM |
36.5320 USDT |
36.4530 USDT |
38.3370 USDT |
38.3110 USDT |
| 2023-02-01 |
35.1599 USDT |
33,894.5022 KSM |
35.4090 USDT |
33.7740 USDT |
36.3830 USDT |
36.3830 USDT |
| 2023-01-31 |
35.1374 USDT |
36,426.2203 KSM |
34.1390 USDT |
33.9050 USDT |
35.8330 USDT |
35.2590 USDT |
| 2023-01-30 |
35.1032 USDT |
41,349.8955 KSM |
37.1950 USDT |
33.1410 USDT |
37.6280 USDT |
34.0740 USDT |
| 2023-01-29 |
36.6139 USDT |
29,022.4745 KSM |
36.1330 USDT |
35.6450 USDT |
37.1580 USDT |
37.1360 USDT |
| 2023-01-28 |
36.8707 USDT |
35,614.6268 KSM |
36.5620 USDT |
35.8370 USDT |
37.7420 USDT |
36.1500 USDT |
| 2023-01-27 |
35.3805 USDT |
36,389.8418 KSM |
34.4390 USDT |
33.6270 USDT |
36.7730 USDT |
36.3850 USDT |
| 2023-01-26 |
34.5962 USDT |
33,431.9805 KSM |
34.8370 USDT |
33.6240 USDT |
35.4170 USDT |
34.2510 USDT |
| 2023-01-25 |
33.2875 USDT |
27,788.8662 KSM |
33.1930 USDT |
32.1640 USDT |
33.9080 USDT |
33.7240 USDT |
| 2023-01-24 |
35.7735 USDT |
33,970.6856 KSM |
35.6790 USDT |
34.5800 USDT |
36.2230 USDT |
34.9200 USDT |
| 2023-01-23 |
35.3557 USDT |
35,932.0284 KSM |
34.8140 USDT |
34.7730 USDT |
35.9190 USDT |
35.3910 USDT |