Identifier on Huobi: ksmusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-04 |
12.1250 USDT |
155,301.1579 KSM |
12.0478 USDT |
11.9614 USDT |
12.0479 USDT |
12.1941 USDT |
| 2025-12-03 |
12.0050 USDT |
232,338.5429 KSM |
11.8471 USDT |
11.8457 USDT |
11.9294 USDT |
12.0478 USDT |
| 2025-12-02 |
11.7678 USDT |
180,599.3321 KSM |
11.5448 USDT |
11.4369 USDT |
11.5817 USDT |
11.9352 USDT |
| 2025-12-01 |
11.0636 USDT |
167,856.6880 KSM |
10.9868 USDT |
10.8673 USDT |
11.0984 USDT |
11.0707 USDT |
| 2025-11-30 |
10.7055 USDT |
77,584.2476 KSM |
10.5867 USDT |
10.5839 USDT |
10.6100 USDT |
10.8644 USDT |
| 2025-11-29 |
10.6051 USDT |
201,430.4051 KSM |
10.7368 USDT |
10.3200 USDT |
10.5911 USDT |
10.5850 USDT |
| 2025-11-28 |
10.5015 USDT |
155,648.1858 KSM |
10.3433 USDT |
10.3211 USDT |
10.3549 USDT |
10.7369 USDT |
| 2025-11-27 |
10.2267 USDT |
220,795.0560 KSM |
10.0766 USDT |
9.9612 USDT |
10.1975 USDT |
10.2335 USDT |
| 2025-11-26 |
10.0255 USDT |
161,146.8220 KSM |
10.0251 USDT |
9.7427 USDT |
9.9459 USDT |
10.0780 USDT |
| 2025-11-25 |
9.9298 USDT |
175,163.2978 KSM |
10.0305 USDT |
9.8000 USDT |
9.8776 USDT |
10.0844 USDT |
| 2025-11-24 |
10.5178 USDT |
130,139.1864 KSM |
10.5064 USDT |
10.4542 USDT |
10.5237 USDT |
10.5259 USDT |
| 2025-11-23 |
10.6601 USDT |
52,104.5533 KSM |
10.8016 USDT |
10.2251 USDT |
10.4507 USDT |
10.4663 USDT |
| 2025-11-22 |
10.6734 USDT |
62,428.2070 KSM |
10.7263 USDT |
10.5948 USDT |
10.6626 USDT |
10.6399 USDT |
| 2025-11-21 |
11.9349 USDT |
8,455.1550 KSM |
11.8919 USDT |
11.8676 USDT |
12.0388 USDT |
11.8861 USDT |
| 2025-11-20 |
12.0602 USDT |
21,352.6250 KSM |
12.0935 USDT |
11.9475 USDT |
12.1168 USDT |
12.1085 USDT |
| 2025-11-19 |
12.2022 USDT |
92,556.5220 KSM |
12.2210 USDT |
11.9962 USDT |
12.1163 USDT |
12.1038 USDT |
| 2025-11-18 |
12.4139 USDT |
144,783.7984 KSM |
12.4137 USDT |
11.6619 USDT |
12.2261 USDT |
12.1941 USDT |
| 2025-11-17 |
12.3114 USDT |
83,559.7005 KSM |
12.3107 USDT |
12.0941 USDT |
12.2237 USDT |
12.3456 USDT |
| 2025-11-16 |
12.0474 USDT |
145,535.0559 KSM |
11.8468 USDT |
11.7000 USDT |
11.9199 USDT |
12.2207 USDT |
| 2025-11-15 |
11.9411 USDT |
117,597.2017 KSM |
11.9585 USDT |
11.8038 USDT |
11.9249 USDT |
11.9714 USDT |
| 2025-11-14 |
11.8388 USDT |
114,091.4053 KSM |
11.8148 USDT |
11.7000 USDT |
11.8489 USDT |
11.8570 USDT |
| 2025-11-13 |
11.8734 USDT |
77,973.6983 KSM |
11.8265 USDT |
11.6619 USDT |
11.9046 USDT |
11.9088 USDT |
| 2025-11-12 |
12.1483 USDT |
77,410.3595 KSM |
11.9876 USDT |
11.6662 USDT |
11.8315 USDT |
11.8266 USDT |
| 2025-11-11 |
12.6321 USDT |
170,826.9421 KSM |
12.5407 USDT |
12.4152 USDT |
12.5826 USDT |
12.5693 USDT |
| 2025-11-10 |
12.3930 USDT |
250,449.2518 KSM |
12.2795 USDT |
11.8724 USDT |
12.2094 USDT |
12.5749 USDT |
| 2025-11-09 |
12.9340 USDT |
346,824.4194 KSM |
13.5884 USDT |
12.0133 USDT |
12.2298 USDT |
12.4339 USDT |
| 2025-11-08 |
12.2521 USDT |
294,133.5509 KSM |
11.3708 USDT |
10.9585 USDT |
11.4844 USDT |
12.5670 USDT |
| 2025-11-07 |
10.8135 USDT |
253,849.1021 KSM |
10.0306 USDT |
9.6965 USDT |
10.0177 USDT |
11.3077 USDT |
| 2025-11-06 |
9.3774 USDT |
187,141.0361 KSM |
9.2899 USDT |
8.9628 USDT |
9.1071 USDT |
9.4737 USDT |
| 2025-11-05 |
9.3817 USDT |
75,761.7997 KSM |
9.1174 USDT |
8.9696 USDT |
9.3916 USDT |
9.4970 USDT |
| 2025-11-04 |
9.7270 USDT |
39,209.5210 KSM |
9.8172 USDT |
9.5528 USDT |
9.6924 USDT |
9.7098 USDT |
| 2025-11-03 |
10.0651 USDT |
327,714.2111 KSM |
10.2062 USDT |
9.7202 USDT |
9.9672 USDT |
9.8293 USDT |
| 2025-11-02 |
10.8405 USDT |
521,150.9712 KSM |
10.3272 USDT |
10.2775 USDT |
10.3265 USDT |
10.7304 USDT |
| 2025-11-01 |
10.2860 USDT |
112,221.3950 KSM |
10.1740 USDT |
10.0973 USDT |
10.2118 USDT |
10.3124 USDT |
| 2025-10-31 |
10.1603 USDT |
40,343.8440 KSM |
9.9124 USDT |
9.7934 USDT |
10.2073 USDT |
10.2372 USDT |
| 2025-10-30 |
10.3596 USDT |
175,251.9687 KSM |
10.6983 USDT |
9.2880 USDT |
10.0174 USDT |
10.2044 USDT |
| 2025-10-29 |
10.9441 USDT |
111,506.9545 KSM |
10.9580 USDT |
10.8000 USDT |
10.9162 USDT |
10.9484 USDT |
| 2025-10-28 |
10.5194 USDT |
114,062.0115 KSM |
10.6278 USDT |
10.2225 USDT |
10.4145 USDT |
10.8001 USDT |
| 2025-10-27 |
11.1041 USDT |
36,032.9630 KSM |
11.1360 USDT |
11.0817 USDT |
11.1048 USDT |
11.1012 USDT |
| 2025-10-26 |
11.0614 USDT |
16,340.1896 KSM |
10.7447 USDT |
10.6961 USDT |
11.1435 USDT |
11.1763 USDT |
| 2025-10-25 |
10.6329 USDT |
61,686.1942 KSM |
10.6160 USDT |
10.4694 USDT |
10.5398 USDT |
10.7431 USDT |
| 2025-10-24 |
10.8023 USDT |
175,715.9567 KSM |
11.0540 USDT |
10.4275 USDT |
10.5321 USDT |
10.7237 USDT |
| 2025-10-23 |
10.8113 USDT |
188,022.6257 KSM |
10.8356 USDT |
10.5565 USDT |
10.6373 USDT |
11.1342 USDT |
| 2025-10-22 |
11.0259 USDT |
172,219.7019 KSM |
10.9968 USDT |
10.8320 USDT |
10.9754 USDT |
10.9346 USDT |
| 2025-10-21 |
10.6630 USDT |
130,346.4331 KSM |
10.8111 USDT |
10.4116 USDT |
10.5167 USDT |
10.6292 USDT |
| 2025-10-20 |
10.9422 USDT |
82,970.3210 KSM |
11.0204 USDT |
10.7503 USDT |
10.8898 USDT |
11.1198 USDT |
| 2025-10-19 |
11.3971 USDT |
201,424.8812 KSM |
11.4090 USDT |
10.8925 USDT |
11.3529 USDT |
11.4164 USDT |
| 2025-10-18 |
10.8999 USDT |
156,066.3503 KSM |
10.8211 USDT |
10.5670 USDT |
10.7822 USDT |
11.4109 USDT |
| 2025-10-17 |
11.6456 USDT |
253,749.9450 KSM |
11.6115 USDT |
11.5217 USDT |
11.6122 USDT |
11.6567 USDT |
| 2025-10-16 |
12.0483 USDT |
44,032.4311 KSM |
12.0071 USDT |
11.8760 USDT |
12.0245 USDT |
12.1128 USDT |