Identifier on HitBTC: KSMUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-03 |
30.1638 USDT |
26,524.1399 KSM |
30.7660 USDT |
29.4090 USDT |
30.9000 USDT |
29.4950 USDT |
| 2022-12-02 |
30.1447 USDT |
29,027.3919 KSM |
30.1220 USDT |
29.3700 USDT |
30.9740 USDT |
30.5340 USDT |
| 2022-12-01 |
29.8313 USDT |
43,579.0013 KSM |
29.8070 USDT |
29.2430 USDT |
30.7990 USDT |
30.2240 USDT |
| 2022-11-30 |
28.4708 USDT |
58,280.0172 KSM |
26.8110 USDT |
26.7930 USDT |
31.2530 USDT |
30.2210 USDT |
| 2022-11-29 |
26.3917 USDT |
20,891.0724 KSM |
25.5700 USDT |
25.3540 USDT |
27.0550 USDT |
26.7820 USDT |
| 2022-11-28 |
25.3311 USDT |
31,137.1390 KSM |
25.8020 USDT |
24.8510 USDT |
26.0070 USDT |
25.5400 USDT |
| 2022-11-27 |
26.6286 USDT |
21,024.6714 KSM |
26.5900 USDT |
25.6850 USDT |
27.2760 USDT |
25.8060 USDT |
| 2022-11-26 |
26.6583 USDT |
21,193.9404 KSM |
26.2440 USDT |
26.2150 USDT |
27.0250 USDT |
26.5020 USDT |
| 2022-11-25 |
26.4220 USDT |
27,953.7009 KSM |
26.4710 USDT |
25.8120 USDT |
26.9210 USDT |
26.1530 USDT |
| 2022-11-24 |
26.1943 USDT |
26,925.2935 KSM |
26.3470 USDT |
25.7600 USDT |
26.6580 USDT |
26.4640 USDT |
| 2022-11-23 |
25.9941 USDT |
31,632.0450 KSM |
25.6470 USDT |
25.2200 USDT |
26.4570 USDT |
25.9330 USDT |
| 2022-11-22 |
24.1423 USDT |
29,288.2255 KSM |
24.1860 USDT |
23.3700 USDT |
25.0180 USDT |
24.9220 USDT |
| 2022-11-21 |
23.3283 USDT |
33,863.1973 KSM |
23.4260 USDT |
22.6140 USDT |
24.2260 USDT |
23.6450 USDT |
| 2022-11-20 |
24.6634 USDT |
26,221.8222 KSM |
24.6530 USDT |
24.2540 USDT |
25.0180 USDT |
24.4180 USDT |
| 2022-11-19 |
24.1244 USDT |
20,148.2398 KSM |
23.9300 USDT |
23.5860 USDT |
24.6480 USDT |
24.4620 USDT |
| 2022-11-18 |
24.3830 USDT |
19,770.3011 KSM |
24.1900 USDT |
23.8020 USDT |
24.8610 USDT |
23.8140 USDT |
| 2022-11-17 |
24.5202 USDT |
29,367.1787 KSM |
24.6590 USDT |
24.0050 USDT |
24.9940 USDT |
24.2820 USDT |
| 2022-11-16 |
24.9233 USDT |
27,395.1521 KSM |
25.0690 USDT |
24.2290 USDT |
25.4940 USDT |
24.5370 USDT |
| 2022-11-15 |
24.8738 USDT |
42,544.0494 KSM |
24.3160 USDT |
23.9280 USDT |
25.7770 USDT |
25.0930 USDT |
| 2022-11-14 |
23.0336 USDT |
64,438.4608 KSM |
23.1010 USDT |
21.8000 USDT |
24.0240 USDT |
23.8850 USDT |
| 2022-11-13 |
24.1018 USDT |
55,308.4510 KSM |
24.1060 USDT |
23.3740 USDT |
24.8090 USDT |
23.7490 USDT |
| 2022-11-12 |
24.5838 USDT |
72,945.2947 KSM |
26.2080 USDT |
24.0840 USDT |
26.2230 USDT |
24.1580 USDT |
| 2022-11-11 |
26.6010 USDT |
49,583.4399 KSM |
28.2230 USDT |
25.1280 USDT |
28.5440 USDT |
25.4110 USDT |
| 2022-11-10 |
27.0254 USDT |
74,332.3987 KSM |
24.6170 USDT |
24.2260 USDT |
29.0250 USDT |
27.7030 USDT |
| 2022-11-09 |
27.6102 USDT |
169,414.0625 KSM |
29.9580 USDT |
24.8220 USDT |
30.2640 USDT |
25.8150 USDT |
| 2022-11-08 |
32.7463 USDT |
174,070.0607 KSM |
35.5990 USDT |
26.0310 USDT |
36.1430 USDT |
29.3130 USDT |
| 2022-11-07 |
36.0756 USDT |
106,278.5065 KSM |
36.1280 USDT |
34.7110 USDT |
37.0800 USDT |
35.2910 USDT |
| 2022-11-06 |
37.9532 USDT |
138,674.4311 KSM |
38.7260 USDT |
36.2120 USDT |
38.9780 USDT |
36.2960 USDT |
| 2022-11-05 |
37.7050 USDT |
152,443.5898 KSM |
36.3620 USDT |
36.1840 USDT |
39.6900 USDT |
39.4090 USDT |
| 2022-11-04 |
34.9220 USDT |
109,600.8403 KSM |
33.6410 USDT |
33.4000 USDT |
36.0270 USDT |
35.9830 USDT |
| 2022-11-03 |
33.6752 USDT |
84,776.4761 KSM |
32.4800 USDT |
32.4160 USDT |
34.2110 USDT |
33.8420 USDT |
| 2022-11-02 |
33.1340 USDT |
132,013.2504 KSM |
33.9160 USDT |
31.8520 USDT |
34.2490 USDT |
32.5080 USDT |
| 2022-11-01 |
34.4781 USDT |
109,323.2311 KSM |
34.9320 USDT |
33.7590 USDT |
35.2980 USDT |
33.9880 USDT |
| 2022-10-31 |
35.8212 USDT |
110,871.1249 KSM |
36.5500 USDT |
34.7350 USDT |
37.1560 USDT |
34.9650 USDT |
| 2022-10-30 |
36.4316 USDT |
88,924.7819 KSM |
35.9330 USDT |
35.6330 USDT |
37.1540 USDT |
36.5440 USDT |
| 2022-10-29 |
36.0294 USDT |
71,339.5766 KSM |
35.3540 USDT |
35.3540 USDT |
36.6760 USDT |
36.1490 USDT |
| 2022-10-28 |
35.0732 USDT |
47,696.9288 KSM |
34.9070 USDT |
34.3110 USDT |
35.9070 USDT |
35.8690 USDT |
| 2022-10-27 |
36.0076 USDT |
85,412.4316 KSM |
35.9970 USDT |
34.7520 USDT |
37.1560 USDT |
35.2680 USDT |
| 2022-10-26 |
35.4805 USDT |
92,301.1049 KSM |
34.9390 USDT |
34.7790 USDT |
35.9260 USDT |
35.6430 USDT |
| 2022-10-25 |
35.0875 USDT |
99,305.8675 KSM |
34.1450 USDT |
34.1050 USDT |
36.3860 USDT |
35.0940 USDT |
| 2022-10-24 |
34.1831 USDT |
72,497.5708 KSM |
34.7600 USDT |
33.4060 USDT |
35.0370 USDT |
34.1930 USDT |
| 2022-10-23 |
34.2108 USDT |
52,343.2437 KSM |
34.5830 USDT |
33.5280 USDT |
34.9080 USDT |
34.6960 USDT |
| 2022-10-22 |
34.7426 USDT |
38,699.8875 KSM |
35.0430 USDT |
34.3920 USDT |
35.2260 USDT |
34.5380 USDT |
| 2022-10-21 |
35.0180 USDT |
79,668.9629 KSM |
35.8870 USDT |
34.3620 USDT |
36.0750 USDT |
34.9100 USDT |
| 2022-10-20 |
37.0309 USDT |
57,511.4537 KSM |
37.0620 USDT |
35.5660 USDT |
38.0970 USDT |
35.8760 USDT |
| 2022-10-19 |
37.6593 USDT |
47,773.7579 KSM |
37.5780 USDT |
36.9810 USDT |
38.3370 USDT |
37.9260 USDT |
| 2022-10-18 |
37.6171 USDT |
70,941.7562 KSM |
38.0710 USDT |
36.7980 USDT |
38.3460 USDT |
37.3960 USDT |
| 2022-10-17 |
38.3961 USDT |
66,714.0138 KSM |
38.6070 USDT |
37.5670 USDT |
39.5680 USDT |
37.9860 USDT |
| 2022-10-16 |
39.1964 USDT |
27,501.0227 KSM |
38.8450 USDT |
38.6450 USDT |
39.6370 USDT |
38.6550 USDT |
| 2022-10-15 |
39.6985 USDT |
26,155.2246 KSM |
39.9250 USDT |
39.0890 USDT |
40.3170 USDT |
39.4520 USDT |