Identifier on Huobi: ksmhusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-19 |
172.4516 HUSD |
55.1363 KSM |
169.1163 HUSD |
164.7768 HUSD |
164.7768 HUSD |
174.0034 HUSD |
| 2022-04-18 |
163.1605 HUSD |
156.3774 KSM |
169.3393 HUSD |
157.7538 HUSD |
157.7538 HUSD |
165.7946 HUSD |
| 2022-04-17 |
174.3568 HUSD |
40.2082 KSM |
174.2011 HUSD |
170.9885 HUSD |
170.9885 HUSD |
176.8524 HUSD |
| 2022-04-16 |
172.5743 HUSD |
156.4926 KSM |
167.3292 HUSD |
167.3292 HUSD |
167.3292 HUSD |
173.1204 HUSD |
| 2022-04-15 |
163.4523 HUSD |
99.6319 KSM |
161.4772 HUSD |
158.8608 HUSD |
159.1111 HUSD |
164.9942 HUSD |
| 2022-04-14 |
162.5550 HUSD |
78.1190 KSM |
161.2942 HUSD |
156.5435 HUSD |
157.1357 HUSD |
159.8807 HUSD |
| 2022-04-13 |
159.1614 HUSD |
152.7636 KSM |
151.7957 HUSD |
151.7957 HUSD |
151.7957 HUSD |
158.6631 HUSD |
| 2022-04-12 |
152.6394 HUSD |
33.9865 KSM |
152.8113 HUSD |
152.1673 HUSD |
152.1673 HUSD |
152.6343 HUSD |
| 2022-04-11 |
161.2516 HUSD |
9.7845 KSM |
170.1062 HUSD |
155.7776 HUSD |
155.7776 HUSD |
156.7888 HUSD |
| 2022-04-10 |
176.5813 HUSD |
19.4598 KSM |
176.3962 HUSD |
174.8572 HUSD |
174.8572 HUSD |
174.8572 HUSD |
| 2022-04-09 |
174.5504 HUSD |
58.0506 KSM |
172.2088 HUSD |
171.0826 HUSD |
171.0826 HUSD |
177.0678 HUSD |
| 2022-04-08 |
187.6926 HUSD |
86.8141 KSM |
181.3226 HUSD |
171.8403 HUSD |
171.8403 HUSD |
171.8403 HUSD |
| 2022-04-07 |
179.3942 HUSD |
83.7999 KSM |
174.2221 HUSD |
173.1197 HUSD |
175.4195 HUSD |
179.5267 HUSD |
| 2022-04-06 |
177.0096 HUSD |
144.5014 KSM |
178.0338 HUSD |
167.1654 HUSD |
167.8264 HUSD |
173.9773 HUSD |
| 2022-04-05 |
189.0726 HUSD |
30.4064 KSM |
189.7517 HUSD |
184.1437 HUSD |
184.1765 HUSD |
184.1765 HUSD |
| 2022-04-04 |
190.0266 HUSD |
69.0866 KSM |
198.5265 HUSD |
182.4346 HUSD |
185.5141 HUSD |
187.1535 HUSD |
| 2022-04-03 |
199.3475 HUSD |
42.4127 KSM |
200.9915 HUSD |
196.4029 HUSD |
196.9154 HUSD |
197.7774 HUSD |
| 2022-04-02 |
200.3234 HUSD |
58.4762 KSM |
191.0237 HUSD |
191.0237 HUSD |
194.2822 HUSD |
203.9230 HUSD |
| 2022-04-01 |
187.1259 HUSD |
125.7633 KSM |
191.8241 HUSD |
178.2073 HUSD |
178.2073 HUSD |
192.7039 HUSD |
| 2022-03-31 |
192.1747 HUSD |
133.0874 KSM |
188.9513 HUSD |
183.5363 HUSD |
185.7055 HUSD |
190.0053 HUSD |
| 2022-03-30 |
182.1302 HUSD |
139.8395 KSM |
180.8392 HUSD |
176.4348 HUSD |
180.7043 HUSD |
186.7116 HUSD |
| 2022-03-29 |
179.4153 HUSD |
94.7665 KSM |
168.2135 HUSD |
168.2134 HUSD |
170.8361 HUSD |
182.3182 HUSD |
| 2022-03-28 |
176.6619 HUSD |
122.5633 KSM |
175.4651 HUSD |
172.3727 HUSD |
172.7223 HUSD |
175.1099 HUSD |
| 2022-03-27 |
166.5352 HUSD |
83.6961 KSM |
164.7943 HUSD |
163.9950 HUSD |
164.7943 HUSD |
173.5957 HUSD |
| 2022-03-26 |
167.3881 HUSD |
144.2954 KSM |
168.5599 HUSD |
165.1135 HUSD |
165.1135 HUSD |
165.1135 HUSD |
| 2022-03-25 |
164.1832 HUSD |
27.4158 KSM |
161.7305 HUSD |
160.5656 HUSD |
160.5656 HUSD |
164.1248 HUSD |
| 2022-03-24 |
159.3069 HUSD |
125.8133 KSM |
159.9467 HUSD |
156.8884 HUSD |
159.5354 HUSD |
163.5602 HUSD |
| 2022-03-23 |
164.5939 HUSD |
41.6506 KSM |
158.8361 HUSD |
158.4542 HUSD |
158.4542 HUSD |
163.3892 HUSD |
| 2022-03-22 |
156.9084 HUSD |
32.2643 KSM |
154.8239 HUSD |
153.7269 HUSD |
155.6177 HUSD |
159.1680 HUSD |
| 2022-03-21 |
154.7488 HUSD |
197.0927 KSM |
152.1172 HUSD |
145.9076 HUSD |
146.8278 HUSD |
158.6928 HUSD |
| 2022-03-20 |
147.3060 HUSD |
120.9053 KSM |
146.1471 HUSD |
143.1143 HUSD |
144.1864 HUSD |
148.9468 HUSD |
| 2022-03-19 |
147.0859 HUSD |
75.5079 KSM |
147.9958 HUSD |
145.2902 HUSD |
145.6382 HUSD |
146.5611 HUSD |
| 2022-03-18 |
140.7378 HUSD |
114.6167 KSM |
132.7387 HUSD |
131.5743 HUSD |
133.7145 HUSD |
147.5368 HUSD |
| 2022-03-17 |
131.2508 HUSD |
39.7447 KSM |
129.9529 HUSD |
129.5599 HUSD |
129.5599 HUSD |
134.4527 HUSD |
| 2022-03-16 |
126.5104 HUSD |
11.8610 KSM |
123.7583 HUSD |
122.8157 HUSD |
122.8157 HUSD |
128.9089 HUSD |
| 2022-03-15 |
118.5252 HUSD |
33.8279 KSM |
119.4059 HUSD |
116.6480 HUSD |
116.6696 HUSD |
122.6666 HUSD |
| 2022-03-14 |
118.0229 HUSD |
34.5938 KSM |
117.2182 HUSD |
116.2818 HUSD |
117.2182 HUSD |
117.4376 HUSD |
| 2022-03-13 |
122.6640 HUSD |
18.6641 KSM |
124.6135 HUSD |
121.7785 HUSD |
121.9250 HUSD |
121.7785 HUSD |
| 2022-03-12 |
124.7704 HUSD |
11.8539 KSM |
124.3658 HUSD |
124.3658 HUSD |
124.3658 HUSD |
124.6135 HUSD |
| 2022-03-11 |
127.4958 HUSD |
83.7826 KSM |
125.2520 HUSD |
122.0277 HUSD |
122.5424 HUSD |
124.8535 HUSD |
| 2022-03-10 |
130.9355 HUSD |
100.0366 KSM |
134.4187 HUSD |
123.5730 HUSD |
123.7232 HUSD |
127.5260 HUSD |
| 2022-03-09 |
126.6938 HUSD |
16.6608 KSM |
122.4474 HUSD |
122.4474 HUSD |
129.4771 HUSD |
135.5674 HUSD |
| 2022-03-08 |
123.6651 HUSD |
27.5886 KSM |
120.6181 HUSD |
119.6121 HUSD |
121.9765 HUSD |
126.6257 HUSD |
| 2022-03-07 |
121.0641 HUSD |
80.9700 KSM |
119.1208 HUSD |
115.1301 HUSD |
116.7266 HUSD |
117.8487 HUSD |
| 2022-03-06 |
120.3029 HUSD |
15.2395 KSM |
122.4457 HUSD |
117.4086 HUSD |
118.2412 HUSD |
122.1219 HUSD |
| 2022-03-05 |
119.7767 HUSD |
85.7014 KSM |
120.5855 HUSD |
116.5608 HUSD |
117.8898 HUSD |
123.0002 HUSD |
| 2022-03-04 |
126.8509 HUSD |
47.2717 KSM |
131.9352 HUSD |
120.3664 HUSD |
121.0394 HUSD |
120.3664 HUSD |
| 2022-03-03 |
134.0156 HUSD |
138.1997 KSM |
137.8886 HUSD |
130.9736 HUSD |
131.9268 HUSD |
133.0243 HUSD |
| 2022-03-02 |
138.7086 HUSD |
107.1425 KSM |
137.2417 HUSD |
134.0997 HUSD |
136.9117 HUSD |
140.5807 HUSD |
| 2022-03-01 |
137.3642 HUSD |
136.4019 KSM |
131.3085 HUSD |
128.3157 HUSD |
130.0974 HUSD |
139.3353 HUSD |