Identifier on HitBTC: KSMUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-01-22 |
35.1146 USDT |
53,160.9328 KSM |
34.3280 USDT |
34.2020 USDT |
36.3240 USDT |
34.6680 USDT |
| 2023-01-21 |
35.7698 USDT |
59,140.0129 KSM |
36.2030 USDT |
34.5280 USDT |
37.0660 USDT |
35.4010 USDT |
| 2023-01-20 |
34.0445 USDT |
43,060.2295 KSM |
33.5770 USDT |
33.0520 USDT |
36.0040 USDT |
35.3160 USDT |
| 2023-01-19 |
33.7827 USDT |
71,603.8437 KSM |
34.2700 USDT |
32.9870 USDT |
34.9740 USDT |
33.7670 USDT |
| 2023-01-18 |
34.2831 USDT |
111,846.7523 KSM |
34.5360 USDT |
31.6420 USDT |
35.5060 USDT |
33.8230 USDT |
| 2023-01-17 |
34.3256 USDT |
131,004.0221 KSM |
32.2080 USDT |
31.6580 USDT |
36.8950 USDT |
35.1890 USDT |
| 2023-01-16 |
31.4979 USDT |
72,641.7731 KSM |
31.2590 USDT |
30.3960 USDT |
32.5020 USDT |
31.8740 USDT |
| 2023-01-15 |
30.7505 USDT |
95,570.6204 KSM |
31.2710 USDT |
29.7780 USDT |
31.4730 USDT |
31.1280 USDT |
| 2023-01-14 |
31.2265 USDT |
126,291.4740 KSM |
29.0290 USDT |
29.0040 USDT |
33.8460 USDT |
31.2280 USDT |
| 2023-01-13 |
28.1226 USDT |
39,067.3401 KSM |
28.3460 USDT |
27.5520 USDT |
28.7950 USDT |
28.7950 USDT |
| 2023-01-12 |
27.4842 USDT |
47,128.9744 KSM |
27.3140 USDT |
26.8090 USDT |
28.4990 USDT |
28.2950 USDT |
| 2023-01-11 |
26.4633 USDT |
35,526.6916 KSM |
26.6490 USDT |
26.0100 USDT |
26.8880 USDT |
26.7650 USDT |
| 2023-01-10 |
26.3193 USDT |
52,994.5771 KSM |
25.8560 USDT |
25.4430 USDT |
26.8850 USDT |
26.4690 USDT |
| 2023-01-09 |
25.9931 USDT |
62,582.5537 KSM |
25.3420 USDT |
25.2250 USDT |
26.6340 USDT |
26.0750 USDT |
| 2023-01-08 |
24.4994 USDT |
29,177.0437 KSM |
24.3660 USDT |
23.9780 USDT |
25.3580 USDT |
25.2650 USDT |
| 2023-01-07 |
24.7110 USDT |
26,358.5124 KSM |
24.9890 USDT |
24.2560 USDT |
25.2360 USDT |
24.3730 USDT |
| 2023-01-06 |
24.3802 USDT |
38,036.6280 KSM |
24.7010 USDT |
23.9350 USDT |
25.1040 USDT |
25.0820 USDT |
| 2023-01-05 |
24.5324 USDT |
49,829.7041 KSM |
24.2990 USDT |
24.0640 USDT |
24.9290 USDT |
24.5430 USDT |
| 2023-01-04 |
23.9298 USDT |
53,835.0625 KSM |
23.1940 USDT |
23.1890 USDT |
24.7670 USDT |
23.7770 USDT |
| 2023-01-03 |
22.6790 USDT |
63,996.7164 KSM |
22.6530 USDT |
22.3350 USDT |
23.1190 USDT |
22.9480 USDT |
| 2023-01-02 |
22.2841 USDT |
82,744.2045 KSM |
22.4360 USDT |
21.6280 USDT |
22.8460 USDT |
22.6240 USDT |
| 2023-01-01 |
22.6346 USDT |
56,064.7171 KSM |
23.1390 USDT |
22.0790 USDT |
23.2260 USDT |
22.3430 USDT |
| 2022-12-31 |
23.9477 USDT |
36,035.6141 KSM |
24.5430 USDT |
23.1660 USDT |
24.6340 USDT |
23.3360 USDT |
| 2022-12-30 |
24.7618 USDT |
39,242.7642 KSM |
25.6440 USDT |
24.3570 USDT |
25.6740 USDT |
24.4950 USDT |
| 2022-12-29 |
25.2834 USDT |
39,176.2286 KSM |
24.7360 USDT |
24.5310 USDT |
25.7170 USDT |
25.5220 USDT |
| 2022-12-28 |
24.9086 USDT |
32,515.9343 KSM |
25.4840 USDT |
24.3640 USDT |
25.6980 USDT |
25.1780 USDT |
| 2022-12-27 |
25.5716 USDT |
26,788.8572 KSM |
25.6570 USDT |
24.8570 USDT |
26.0460 USDT |
25.2700 USDT |
| 2022-12-26 |
25.3359 USDT |
28,980.4604 KSM |
25.0040 USDT |
24.8800 USDT |
25.7160 USDT |
25.6350 USDT |
| 2022-12-25 |
24.9396 USDT |
23,102.7199 KSM |
24.9890 USDT |
24.5160 USDT |
25.3810 USDT |
24.8900 USDT |
| 2022-12-24 |
25.2185 USDT |
9,037.9425 KSM |
25.3330 USDT |
25.0180 USDT |
25.3880 USDT |
25.0190 USDT |
| 2022-12-23 |
25.0368 USDT |
17,364.0912 KSM |
24.9200 USDT |
24.7510 USDT |
25.2890 USDT |
25.2790 USDT |
| 2022-12-22 |
24.5683 USDT |
19,562.1481 KSM |
24.4980 USDT |
24.2520 USDT |
24.9290 USDT |
24.7740 USDT |
| 2022-12-21 |
24.4551 USDT |
20,652.5562 KSM |
24.7670 USDT |
24.0890 USDT |
24.8030 USDT |
24.4810 USDT |
| 2022-12-20 |
24.7251 USDT |
31,578.6220 KSM |
24.1990 USDT |
24.1000 USDT |
25.1510 USDT |
24.7950 USDT |
| 2022-12-19 |
25.3057 USDT |
14,295.6349 KSM |
25.3800 USDT |
24.7570 USDT |
25.7890 USDT |
25.0080 USDT |
| 2022-12-18 |
25.2851 USDT |
10,976.9046 KSM |
25.5650 USDT |
24.9480 USDT |
25.5670 USDT |
25.2090 USDT |
| 2022-12-17 |
24.9423 USDT |
30,707.0152 KSM |
24.5570 USDT |
23.9450 USDT |
25.5480 USDT |
24.8040 USDT |
| 2022-12-16 |
26.7439 USDT |
28,263.2385 KSM |
27.3000 USDT |
26.0690 USDT |
27.7000 USDT |
26.2330 USDT |
| 2022-12-15 |
27.3530 USDT |
37,091.7507 KSM |
27.5090 USDT |
26.9460 USDT |
27.7430 USDT |
27.4730 USDT |
| 2022-12-14 |
28.5263 USDT |
17,717.6810 KSM |
28.9140 USDT |
28.1930 USDT |
29.1100 USDT |
28.3940 USDT |
| 2022-12-13 |
28.5442 USDT |
40,861.8804 KSM |
28.8880 USDT |
27.7070 USDT |
29.1870 USDT |
28.8030 USDT |
| 2022-12-12 |
28.6029 USDT |
31,686.1120 KSM |
29.5720 USDT |
28.1570 USDT |
29.6190 USDT |
28.5300 USDT |
| 2022-12-11 |
30.1554 USDT |
17,585.4797 KSM |
29.7730 USDT |
29.6710 USDT |
30.6430 USDT |
30.1930 USDT |
| 2022-12-10 |
29.6631 USDT |
15,845.9622 KSM |
29.2910 USDT |
29.2310 USDT |
29.9870 USDT |
29.7590 USDT |
| 2022-12-09 |
29.6407 USDT |
18,838.2804 KSM |
29.8580 USDT |
29.0690 USDT |
30.0080 USDT |
29.2460 USDT |
| 2022-12-08 |
29.6519 USDT |
30,174.5112 KSM |
29.2890 USDT |
29.0670 USDT |
30.5000 USDT |
29.9630 USDT |
| 2022-12-07 |
30.2066 USDT |
32,586.7984 KSM |
30.5540 USDT |
29.3670 USDT |
30.9970 USDT |
29.5250 USDT |
| 2022-12-06 |
31.1744 USDT |
51,461.4581 KSM |
31.0340 USDT |
30.3880 USDT |
31.8100 USDT |
30.4610 USDT |
| 2022-12-05 |
30.4909 USDT |
33,662.0983 KSM |
29.4070 USDT |
29.3600 USDT |
31.2400 USDT |
30.8700 USDT |
| 2022-12-04 |
29.1435 USDT |
20,235.8553 KSM |
29.3580 USDT |
28.6310 USDT |
29.6570 USDT |
29.1300 USDT |