Identifier on Huobi: ksmhusd
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2022-02-28 |
119.8754 HUSD |
59.3995 KSM |
117.2085 HUSD |
115.6380 HUSD |
117.1376 HUSD |
129.0387 HUSD |
2022-02-27 |
121.6132 HUSD |
79.4978 KSM |
124.6654 HUSD |
115.3918 HUSD |
118.0190 HUSD |
115.3918 HUSD |
2022-02-26 |
125.5097 HUSD |
126.0864 KSM |
124.8570 HUSD |
123.0824 HUSD |
123.8658 HUSD |
128.3658 HUSD |
2022-02-25 |
118.3374 HUSD |
179.8586 KSM |
117.7432 HUSD |
114.0787 HUSD |
116.1362 HUSD |
119.6885 HUSD |
2022-02-24 |
112.3769 HUSD |
266.8837 KSM |
123.8058 HUSD |
105.4598 HUSD |
107.6634 HUSD |
114.8299 HUSD |
2022-02-23 |
131.5989 HUSD |
225.3789 KSM |
129.9891 HUSD |
123.2311 HUSD |
124.3853 HUSD |
124.3853 HUSD |
2022-02-22 |
127.6894 HUSD |
178.3633 KSM |
126.1871 HUSD |
122.7980 HUSD |
125.0872 HUSD |
129.4744 HUSD |
2022-02-21 |
136.4503 HUSD |
65.4059 KSM |
138.2613 HUSD |
129.3027 HUSD |
130.5803 HUSD |
129.7892 HUSD |
2022-02-20 |
143.7024 HUSD |
31.7973 KSM |
151.3846 HUSD |
136.9719 HUSD |
138.3543 HUSD |
139.2414 HUSD |
2022-02-19 |
150.2889 HUSD |
67.3406 KSM |
149.9019 HUSD |
146.4451 HUSD |
147.7944 HUSD |
149.4030 HUSD |
2022-02-18 |
155.0647 HUSD |
91.7427 KSM |
155.5535 HUSD |
150.3561 HUSD |
151.2810 HUSD |
151.2810 HUSD |
2022-02-17 |
163.4013 HUSD |
108.8043 KSM |
167.4100 HUSD |
155.4895 HUSD |
157.2557 HUSD |
155.9116 HUSD |
2022-02-16 |
172.8367 HUSD |
80.7893 KSM |
176.8784 HUSD |
168.0504 HUSD |
168.3922 HUSD |
168.0504 HUSD |
2022-02-15 |
173.7904 HUSD |
47.1112 KSM |
166.6519 HUSD |
166.6519 HUSD |
167.6185 HUSD |
174.4948 HUSD |
2022-02-14 |
164.6232 HUSD |
57.1829 KSM |
162.7509 HUSD |
159.2251 HUSD |
160.3072 HUSD |
166.7687 HUSD |
2022-02-13 |
167.1262 HUSD |
96.2518 KSM |
166.8910 HUSD |
161.0824 HUSD |
163.7115 HUSD |
163.1184 HUSD |
2022-02-12 |
163.8761 HUSD |
620.4140 KSM |
163.0513 HUSD |
160.5850 HUSD |
164.1853 HUSD |
167.3104 HUSD |
2022-02-11 |
173.7878 HUSD |
57.4978 KSM |
179.1459 HUSD |
164.5042 HUSD |
164.5049 HUSD |
164.5042 HUSD |
2022-02-10 |
188.8740 HUSD |
87.8009 KSM |
191.8568 HUSD |
174.8434 HUSD |
179.8026 HUSD |
179.8026 HUSD |
2022-02-09 |
188.5968 HUSD |
80.4971 KSM |
188.7288 HUSD |
185.2494 HUSD |
187.7551 HUSD |
194.9550 HUSD |
2022-02-08 |
195.6563 HUSD |
31.4078 KSM |
198.5645 HUSD |
177.3787 HUSD |
188.4994 HUSD |
192.8251 HUSD |
2022-02-07 |
197.6437 HUSD |
97.5926 KSM |
195.7728 HUSD |
184.5918 HUSD |
194.6647 HUSD |
198.6180 HUSD |
2022-02-06 |
187.2202 HUSD |
46.7874 KSM |
184.9015 HUSD |
180.9311 HUSD |
183.9706 HUSD |
190.9207 HUSD |
2022-02-05 |
184.7642 HUSD |
32.3326 KSM |
179.9557 HUSD |
172.1844 HUSD |
182.6653 HUSD |
184.8546 HUSD |
2022-02-04 |
175.8831 HUSD |
83.3563 KSM |
163.4348 HUSD |
162.4173 HUSD |
163.1918 HUSD |
177.4995 HUSD |
2022-02-03 |
158.6278 HUSD |
49.8437 KSM |
176.4659 HUSD |
156.0636 HUSD |
157.7962 HUSD |
161.5658 HUSD |
2022-02-02 |
170.5376 HUSD |
68.1249 KSM |
171.6791 HUSD |
159.4823 HUSD |
164.6990 HUSD |
160.1180 HUSD |
2022-02-01 |
164.5907 HUSD |
125.3977 KSM |
159.0776 HUSD |
159.0772 HUSD |
160.6475 HUSD |
172.8304 HUSD |
2022-01-31 |
158.6160 HUSD |
105.3455 KSM |
162.9564 HUSD |
155.1211 HUSD |
156.7118 HUSD |
164.0893 HUSD |
2022-01-30 |
167.6099 HUSD |
123.7119 KSM |
160.9072 HUSD |
156.5801 HUSD |
163.0848 HUSD |
161.4491 HUSD |
2022-01-29 |
170.4452 HUSD |
51.3009 KSM |
168.9852 HUSD |
161.3315 HUSD |
168.7252 HUSD |
171.7328 HUSD |
2022-01-28 |
165.5451 HUSD |
41.2403 KSM |
157.2024 HUSD |
157.0491 HUSD |
163.7747 HUSD |
168.5655 HUSD |
2022-01-27 |
161.2437 HUSD |
120.0039 KSM |
165.1061 HUSD |
148.2678 HUSD |
158.2600 HUSD |
163.1200 HUSD |
2022-01-26 |
173.8039 HUSD |
26.6303 KSM |
173.7916 HUSD |
161.9869 HUSD |
164.1564 HUSD |
164.3860 HUSD |
2022-01-25 |
176.0745 HUSD |
39.7914 KSM |
174.4933 HUSD |
170.1418 HUSD |
171.4806 HUSD |
172.7937 HUSD |
2022-01-24 |
172.9313 HUSD |
88.4439 KSM |
190.3154 HUSD |
160.4006 HUSD |
166.8317 HUSD |
174.5013 HUSD |
2022-01-23 |
187.6870 HUSD |
34.6299 KSM |
190.2360 HUSD |
181.3825 HUSD |
183.5033 HUSD |
183.0462 HUSD |
2022-01-22 |
202.0031 HUSD |
100.0810 KSM |
214.5409 HUSD |
177.1447 HUSD |
186.8374 HUSD |
188.6966 HUSD |
2022-01-21 |
228.3892 HUSD |
78.1375 KSM |
238.7384 HUSD |
222.1938 HUSD |
225.5576 HUSD |
222.5077 HUSD |
2022-01-20 |
249.4245 HUSD |
39.1265 KSM |
243.8819 HUSD |
241.6203 HUSD |
243.6732 HUSD |
243.3582 HUSD |
2022-01-19 |
246.9233 HUSD |
17.8999 KSM |
253.7393 HUSD |
241.7950 HUSD |
242.8227 HUSD |
245.5247 HUSD |
2022-01-18 |
251.5794 HUSD |
14.3598 KSM |
258.5802 HUSD |
248.6593 HUSD |
250.4887 HUSD |
250.4887 HUSD |
2022-01-17 |
263.7233 HUSD |
21.5135 KSM |
278.0526 HUSD |
250.1832 HUSD |
257.5213 HUSD |
257.5213 HUSD |
2022-01-16 |
283.5296 HUSD |
20.3042 KSM |
290.0204 HUSD |
273.0379 HUSD |
276.1938 HUSD |
278.2682 HUSD |
2022-01-15 |
284.6016 HUSD |
13.9319 KSM |
281.6530 HUSD |
280.9780 HUSD |
282.3181 HUSD |
286.6146 HUSD |
2022-01-14 |
272.6969 HUSD |
83.4485 KSM |
266.4924 HUSD |
264.5534 HUSD |
269.0967 HUSD |
280.0241 HUSD |
2022-01-13 |
272.6908 HUSD |
26.2293 KSM |
275.7120 HUSD |
266.6044 HUSD |
269.3634 HUSD |
268.1988 HUSD |
2022-01-12 |
273.1060 HUSD |
24.3360 KSM |
262.0569 HUSD |
261.2163 HUSD |
268.5147 HUSD |
275.5687 HUSD |
2022-01-11 |
251.3116 HUSD |
49.5785 KSM |
241.6845 HUSD |
225.3120 HUSD |
242.6777 HUSD |
258.8169 HUSD |
2022-01-10 |
241.1355 HUSD |
131.2680 KSM |
246.6899 HUSD |
230.1704 HUSD |
234.2878 HUSD |
239.8813 HUSD |