Identifier on Huobi: ksmusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-07 |
4.5636 USDT |
193.1890 KSM |
4.6397 USDT |
4.4235 USDT |
4.4400 USDT |
4.4235 USDT |
| 2026-02-06 |
4.5531 USDT |
420.4119 KSM |
4.2265 USDT |
4.2265 USDT |
4.2265 USDT |
4.6056 USDT |
| 2026-02-05 |
4.8677 USDT |
48.6830 KSM |
4.8930 USDT |
4.7750 USDT |
4.7750 USDT |
4.8010 USDT |
| 2026-02-04 |
5.1325 USDT |
22.8580 KSM |
5.0950 USDT |
5.0950 USDT |
5.0950 USDT |
5.1588 USDT |
| 2026-02-03 |
5.2269 USDT |
557.7944 KSM |
5.4792 USDT |
4.9951 USDT |
5.0510 USDT |
5.0950 USDT |
| 2026-02-02 |
5.4590 USDT |
114.7880 KSM |
5.3610 USDT |
5.2502 USDT |
5.2610 USDT |
5.6103 USDT |
| 2026-02-01 |
5.3499 USDT |
65.8560 KSM |
5.3410 USDT |
5.3057 USDT |
5.3464 USDT |
5.3590 USDT |
| 2026-01-31 |
5.5963 USDT |
432.6308 KSM |
6.1299 USDT |
5.0226 USDT |
5.2748 USDT |
5.2690 USDT |
| 2026-01-30 |
6.0801 USDT |
358.0290 KSM |
6.1717 USDT |
6.0000 USDT |
6.0690 USDT |
6.0910 USDT |
| 2026-01-29 |
6.3573 USDT |
859.3625 KSM |
6.7365 USDT |
6.0629 USDT |
6.0839 USDT |
6.1717 USDT |
| 2026-01-28 |
7.9756 USDT |
37,266.1112 KSM |
8.0061 USDT |
6.6614 USDT |
6.7831 USDT |
7.1328 USDT |
| 2026-01-27 |
8.1002 USDT |
37,711.9278 KSM |
8.4587 USDT |
7.3139 USDT |
7.4289 USDT |
7.9945 USDT |
| 2026-01-26 |
8.2212 USDT |
3,310.1870 KSM |
8.1395 USDT |
8.1333 USDT |
8.2261 USDT |
8.1839 USDT |
| 2026-01-25 |
8.5513 USDT |
7,167.2480 KSM |
8.5805 USDT |
8.5115 USDT |
8.5602 USDT |
8.5512 USDT |
| 2026-01-24 |
8.5614 USDT |
36,506.5900 KSM |
8.4781 USDT |
8.3662 USDT |
8.4999 USDT |
8.5802 USDT |
| 2026-01-23 |
8.5791 USDT |
39,251.1110 KSM |
8.5640 USDT |
8.4218 USDT |
8.5831 USDT |
8.6298 USDT |
| 2026-01-22 |
8.4412 USDT |
10,552.0350 KSM |
8.4585 USDT |
8.3960 USDT |
8.4342 USDT |
8.4442 USDT |
| 2026-01-21 |
8.4545 USDT |
56,372.6530 KSM |
8.4261 USDT |
8.3779 USDT |
8.4591 USDT |
8.4585 USDT |
| 2026-01-20 |
8.4237 USDT |
74,089.6450 KSM |
8.4176 USDT |
8.3280 USDT |
8.4149 USDT |
8.4471 USDT |
| 2026-01-19 |
8.3942 USDT |
88,538.7360 KSM |
8.6837 USDT |
8.1926 USDT |
8.2272 USDT |
8.4176 USDT |
| 2026-01-18 |
8.7279 USDT |
35,906.0230 KSM |
8.8596 USDT |
8.4277 USDT |
8.5642 USDT |
8.5768 USDT |
| 2026-01-17 |
8.8978 USDT |
53,478.1831 KSM |
8.7840 USDT |
8.6703 USDT |
8.8534 USDT |
9.0623 USDT |
| 2026-01-16 |
8.6253 USDT |
37,347.5944 KSM |
8.5973 USDT |
8.5123 USDT |
8.5635 USDT |
8.6775 USDT |
| 2026-01-15 |
8.6064 USDT |
89,992.9600 KSM |
8.5573 USDT |
8.4854 USDT |
8.5820 USDT |
8.5973 USDT |
| 2026-01-14 |
8.5401 USDT |
71,264.9120 KSM |
8.4565 USDT |
8.2704 USDT |
8.4849 USDT |
8.5582 USDT |
| 2026-01-13 |
8.5342 USDT |
92,663.8773 KSM |
8.2524 USDT |
8.1322 USDT |
8.2793 USDT |
8.5116 USDT |
| 2026-01-12 |
8.4833 USDT |
34,553.0400 KSM |
8.3896 USDT |
8.0473 USDT |
8.4399 USDT |
8.5139 USDT |
| 2026-01-11 |
8.3959 USDT |
14,745.4466 KSM |
8.0561 USDT |
8.0454 USDT |
8.2022 USDT |
8.4455 USDT |
| 2026-01-10 |
8.4795 USDT |
31,007.3040 KSM |
8.3159 USDT |
8.1938 USDT |
8.5396 USDT |
8.4600 USDT |
| 2026-01-09 |
8.7994 USDT |
42,810.3660 KSM |
8.7534 USDT |
8.5700 USDT |
8.6836 USDT |
8.7154 USDT |
| 2026-01-08 |
8.5828 USDT |
36,950.0600 KSM |
8.3506 USDT |
8.1146 USDT |
8.4903 USDT |
8.8928 USDT |
| 2026-01-07 |
8.3321 USDT |
21,537.0147 KSM |
8.4348 USDT |
8.2022 USDT |
8.2803 USDT |
8.2933 USDT |
| 2026-01-06 |
8.3557 USDT |
26,956.8013 KSM |
8.3572 USDT |
8.1580 USDT |
8.2984 USDT |
8.4520 USDT |
| 2026-01-05 |
8.0497 USDT |
14,955.3750 KSM |
8.0531 USDT |
8.0130 USDT |
8.0298 USDT |
8.0361 USDT |
| 2026-01-04 |
8.0361 USDT |
7,708.7774 KSM |
8.0638 USDT |
7.9636 USDT |
8.0445 USDT |
8.0199 USDT |
| 2026-01-03 |
8.0164 USDT |
21,250.6250 KSM |
8.0594 USDT |
7.8855 USDT |
7.9364 USDT |
7.9932 USDT |
| 2026-01-02 |
8.1494 USDT |
24,008.6916 KSM |
8.2892 USDT |
7.4981 USDT |
7.5805 USDT |
7.5571 USDT |
| 2026-01-01 |
8.1286 USDT |
11,044.2227 KSM |
8.1618 USDT |
7.9417 USDT |
8.1255 USDT |
8.1867 USDT |
| 2025-12-31 |
8.1001 USDT |
8,513.5700 KSM |
8.1383 USDT |
7.7538 USDT |
8.1358 USDT |
8.1485 USDT |
| 2025-12-30 |
8.2639 USDT |
7,554.8275 KSM |
8.1440 USDT |
8.0957 USDT |
8.2866 USDT |
8.2971 USDT |
| 2025-12-29 |
8.0733 USDT |
7,723.4540 KSM |
8.1076 USDT |
7.7538 USDT |
8.1798 USDT |
8.1091 USDT |
| 2025-12-28 |
9.0735 USDT |
67,400.2643 KSM |
9.1372 USDT |
8.5000 USDT |
8.6616 USDT |
8.5868 USDT |
| 2025-12-27 |
9.2756 USDT |
25,628.7110 KSM |
9.3148 USDT |
9.0871 USDT |
9.2614 USDT |
9.2578 USDT |
| 2025-12-26 |
9.6329 USDT |
44,401.1800 KSM |
9.6840 USDT |
9.1908 USDT |
9.3530 USDT |
9.3653 USDT |
| 2025-12-25 |
10.3244 USDT |
30,809.1588 KSM |
10.9369 USDT |
9.4790 USDT |
9.8186 USDT |
9.7076 USDT |
| 2025-12-24 |
10.9451 USDT |
8,986.4080 KSM |
10.9311 USDT |
10.9217 USDT |
10.9509 USDT |
10.9561 USDT |
| 2025-12-23 |
10.9628 USDT |
84,739.5840 KSM |
10.9840 USDT |
10.9057 USDT |
10.9235 USDT |
10.9254 USDT |
| 2025-12-22 |
10.9862 USDT |
244,986.9566 KSM |
10.9858 USDT |
10.8500 USDT |
11.0062 USDT |
11.0300 USDT |
| 2025-12-21 |
10.9774 USDT |
392,072.0693 KSM |
10.9300 USDT |
10.9238 USDT |
10.9799 USDT |
10.9855 USDT |
| 2025-12-20 |
10.9600 USDT |
78,464.9842 KSM |
10.9590 USDT |
10.9219 USDT |
10.9526 USDT |
10.9540 USDT |