Identifier on Huobi: ksmusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-16 |
30.2768 USDT |
40,608.0154 KSM |
30.2528 USDT |
29.1403 USDT |
30.1266 USDT |
30.6517 USDT |
| 2024-04-15 |
31.4514 USDT |
79,569.8205 KSM |
31.6704 USDT |
28.7952 USDT |
29.1930 USDT |
29.1234 USDT |
| 2024-04-14 |
29.7605 USDT |
112,348.0000 KSM |
28.7357 USDT |
27.7382 USDT |
28.7926 USDT |
30.1948 USDT |
| 2024-04-13 |
31.7356 USDT |
102,416.0888 KSM |
33.5570 USDT |
24.5294 USDT |
26.8837 USDT |
26.2471 USDT |
| 2024-04-12 |
37.4664 USDT |
58,218.2542 KSM |
39.8972 USDT |
29.8644 USDT |
32.7741 USDT |
32.2194 USDT |
| 2024-04-11 |
40.6515 USDT |
34,960.7138 KSM |
40.5681 USDT |
39.8513 USDT |
40.5253 USDT |
40.4057 USDT |
| 2024-04-10 |
40.3686 USDT |
54,516.4891 KSM |
41.3373 USDT |
38.4890 USDT |
39.5569 USDT |
40.1835 USDT |
| 2024-04-09 |
43.3010 USDT |
41,975.6396 KSM |
44.2277 USDT |
41.7461 USDT |
42.5380 USDT |
42.2763 USDT |
| 2024-04-08 |
43.4256 USDT |
43,602.9051 KSM |
42.6756 USDT |
41.7487 USDT |
42.0494 USDT |
44.1795 USDT |
| 2024-04-07 |
42.6203 USDT |
35,787.4376 KSM |
42.0944 USDT |
41.8620 USDT |
42.3031 USDT |
42.3311 USDT |
| 2024-04-06 |
41.9693 USDT |
32,548.1304 KSM |
41.5034 USDT |
41.2532 USDT |
41.9121 USDT |
41.9435 USDT |
| 2024-04-05 |
41.4539 USDT |
52,343.1692 KSM |
42.4166 USDT |
39.9914 USDT |
40.8478 USDT |
41.6644 USDT |
| 2024-04-04 |
42.2999 USDT |
47,789.8816 KSM |
41.5805 USDT |
40.6390 USDT |
41.3136 USDT |
41.9820 USDT |
| 2024-04-03 |
42.6218 USDT |
49,751.4252 KSM |
42.5192 USDT |
40.4962 USDT |
40.9456 USDT |
40.7105 USDT |
| 2024-04-02 |
43.2923 USDT |
50,370.1425 KSM |
46.2278 USDT |
41.3844 USDT |
42.1749 USDT |
42.6458 USDT |
| 2024-04-01 |
46.5171 USDT |
41,668.5734 KSM |
48.4201 USDT |
44.6370 USDT |
45.2808 USDT |
44.9645 USDT |
| 2024-03-31 |
48.8333 USDT |
24,873.6792 KSM |
48.4606 USDT |
48.2684 USDT |
48.6222 USDT |
48.5284 USDT |
| 2024-03-30 |
49.9447 USDT |
29,214.8774 KSM |
50.3303 USDT |
49.2007 USDT |
49.5458 USDT |
49.6215 USDT |
| 2024-03-29 |
48.7353 USDT |
27,560.1471 KSM |
48.9204 USDT |
47.5678 USDT |
48.5334 USDT |
49.7597 USDT |
| 2024-03-28 |
48.3518 USDT |
46,673.9022 KSM |
48.3547 USDT |
46.9766 USDT |
47.8584 USDT |
49.0412 USDT |
| 2024-03-27 |
49.2213 USDT |
54,403.8549 KSM |
49.9997 USDT |
47.5928 USDT |
48.3785 USDT |
48.3252 USDT |
| 2024-03-26 |
50.1012 USDT |
45,901.9268 KSM |
48.9241 USDT |
48.7398 USDT |
49.4680 USDT |
49.9283 USDT |
| 2024-03-25 |
47.0682 USDT |
43,079.9681 KSM |
46.0618 USDT |
45.7924 USDT |
46.3109 USDT |
48.6057 USDT |
| 2024-03-24 |
44.4268 USDT |
30,439.1912 KSM |
44.0653 USDT |
43.6453 USDT |
44.1729 USDT |
44.9655 USDT |
| 2024-03-23 |
44.7680 USDT |
43,464.3495 KSM |
44.2849 USDT |
43.6308 USDT |
44.3152 USDT |
44.8639 USDT |
| 2024-03-22 |
44.8290 USDT |
46,194.9783 KSM |
45.0773 USDT |
42.7730 USDT |
43.7069 USDT |
44.0035 USDT |
| 2024-03-21 |
45.1919 USDT |
62,976.8095 KSM |
45.6035 USDT |
43.5443 USDT |
44.9353 USDT |
44.8981 USDT |
| 2024-03-20 |
42.5983 USDT |
74,992.0588 KSM |
40.7346 USDT |
39.6258 USDT |
40.9819 USDT |
45.6998 USDT |
| 2024-03-19 |
43.1182 USDT |
72,231.6413 KSM |
46.2466 USDT |
40.3636 USDT |
42.2637 USDT |
41.9325 USDT |
| 2024-03-18 |
48.2270 USDT |
49,107.2874 KSM |
50.1349 USDT |
45.1408 USDT |
46.2988 USDT |
45.9797 USDT |
| 2024-03-17 |
49.1839 USDT |
66,632.8669 KSM |
48.2428 USDT |
45.7259 USDT |
47.3442 USDT |
49.9587 USDT |
| 2024-03-16 |
51.5150 USDT |
51,875.1579 KSM |
53.2056 USDT |
46.9521 USDT |
48.5652 USDT |
48.4000 USDT |
| 2024-03-15 |
53.2060 USDT |
87,956.2028 KSM |
57.3790 USDT |
48.8294 USDT |
52.0630 USDT |
51.4126 USDT |
| 2024-03-14 |
58.6273 USDT |
44,643.3413 KSM |
59.9923 USDT |
55.8921 USDT |
57.4654 USDT |
56.7911 USDT |
| 2024-03-13 |
58.6335 USDT |
61,326.8720 KSM |
57.6009 USDT |
56.8072 USDT |
57.9803 USDT |
59.1652 USDT |
| 2024-03-12 |
54.2941 USDT |
56,420.5964 KSM |
55.3224 USDT |
50.9605 USDT |
53.8621 USDT |
54.7709 USDT |
| 2024-03-11 |
52.7090 USDT |
41,362.7160 KSM |
52.2316 USDT |
49.4284 USDT |
51.3272 USDT |
53.5819 USDT |
| 2024-03-10 |
52.1103 USDT |
40,565.5929 KSM |
52.6365 USDT |
49.8257 USDT |
50.9963 USDT |
51.8289 USDT |
| 2024-03-09 |
53.3509 USDT |
47,178.5939 KSM |
53.0402 USDT |
52.2201 USDT |
52.8260 USDT |
52.8158 USDT |
| 2024-03-08 |
53.4760 USDT |
37,324.2773 KSM |
53.8088 USDT |
51.4466 USDT |
53.0526 USDT |
51.6430 USDT |
| 2024-03-07 |
54.8016 USDT |
48,660.9462 KSM |
54.9656 USDT |
53.2890 USDT |
54.1287 USDT |
54.2355 USDT |
| 2024-03-06 |
51.4499 USDT |
80,062.8497 KSM |
49.8436 USDT |
47.6451 USDT |
48.9697 USDT |
54.8648 USDT |
| 2024-03-05 |
53.5707 USDT |
69,516.9716 KSM |
53.2187 USDT |
50.2894 USDT |
52.2070 USDT |
50.8023 USDT |
| 2024-03-04 |
54.5344 USDT |
48,577.5366 KSM |
54.5206 USDT |
53.2555 USDT |
54.1423 USDT |
54.4491 USDT |
| 2024-03-03 |
52.4240 USDT |
44,836.6447 KSM |
53.8869 USDT |
48.3761 USDT |
51.4414 USDT |
54.7036 USDT |
| 2024-03-02 |
51.7063 USDT |
31,492.2083 KSM |
50.4632 USDT |
50.1978 USDT |
50.9179 USDT |
51.7963 USDT |
| 2024-03-01 |
49.5303 USDT |
55,031.7529 KSM |
48.7413 USDT |
48.7258 USDT |
49.3194 USDT |
49.8937 USDT |
| 2024-02-29 |
51.1315 USDT |
51,684.1956 KSM |
48.7618 USDT |
48.4043 USDT |
50.0369 USDT |
50.7707 USDT |
| 2024-02-28 |
49.3245 USDT |
50,685.4476 KSM |
48.9622 USDT |
45.4400 USDT |
47.8153 USDT |
47.6289 USDT |
| 2024-02-27 |
49.2881 USDT |
46,587.8763 KSM |
49.1990 USDT |
47.5792 USDT |
48.6793 USDT |
48.4524 USDT |