Crypto exchange Huobi

Market Kusama (KSM) / Tether (USDT)

Identifier on Huobi: ksmusdt
Date Price Volume Open Low High Close
2022-09-25 41.0091 USDT 1,451.1726 KSM 41.0842 USDT 39.6882 USDT 40.2162 USDT 40.2012 USDT
2022-09-24 42.1002 USDT 948.9482 KSM 42.3502 USDT 41.5853 USDT 41.7536 USDT 41.5873 USDT
2022-09-23 41.1272 USDT 2,484.2908 KSM 41.9077 USDT 39.6657 USDT 40.3558 USDT 42.3195 USDT
2022-09-22 41.5927 USDT 1,592.6843 KSM 40.1361 USDT 40.1361 USDT 40.6061 USDT 41.7100 USDT
2022-09-21 41.5822 USDT 4,888.9914 KSM 40.0421 USDT 39.4300 USDT 40.3314 USDT 41.1198 USDT
2022-09-20 40.2715 USDT 2,649.5026 KSM 39.9794 USDT 39.2429 USDT 39.9589 USDT 40.0373 USDT
2022-09-19 38.8700 USDT 4,880.7349 KSM 39.5760 USDT 37.6901 USDT 38.0108 USDT 40.0220 USDT
2022-09-18 43.8189 USDT 1,738.9973 KSM 44.6569 USDT 42.3893 USDT 42.7099 USDT 42.6299 USDT
2022-09-17 44.2156 USDT 939.9402 KSM 43.9581 USDT 43.7152 USDT 43.9186 USDT 44.4838 USDT
2022-09-16 43.6755 USDT 1,927.2575 KSM 44.5840 USDT 42.6254 USDT 43.2743 USDT 43.2743 USDT
2022-09-15 45.9584 USDT 1,961.3664 KSM 47.4466 USDT 44.2137 USDT 44.5380 USDT 44.5380 USDT
2022-09-14 47.0421 USDT 1,603.5245 KSM 46.3466 USDT 46.1868 USDT 46.7838 USDT 47.5816 USDT
2022-09-13 49.9734 USDT 2,855.1907 KSM 52.2280 USDT 46.9343 USDT 47.8702 USDT 46.9343 USDT
2022-09-12 52.8100 USDT 1,895.7419 KSM 51.8133 USDT 50.8722 USDT 51.9190 USDT 52.4935 USDT
2022-09-11 52.5345 USDT 1,665.7219 KSM 52.3526 USDT 51.2233 USDT 52.1283 USDT 53.5469 USDT
2022-09-10 52.3567 USDT 1,293.4844 KSM 52.6843 USDT 51.5532 USDT 51.7433 USDT 51.7235 USDT
2022-09-09 52.0668 USDT 2,420.9613 KSM 50.2001 USDT 49.9866 USDT 50.4096 USDT 52.2739 USDT
2022-09-08 49.0350 USDT 4,232.5848 KSM 48.3991 USDT 48.0570 USDT 48.7094 USDT 50.0407 USDT
2022-09-07 46.6625 USDT 3,547.0390 KSM 45.4714 USDT 45.0296 USDT 45.8140 USDT 47.8942 USDT
2022-09-06 49.9445 USDT 2,693.9249 KSM 51.4230 USDT 46.2500 USDT 46.8445 USDT 46.2837 USDT
2022-09-05 49.7493 USDT 2,273.6596 KSM 50.6266 USDT 48.6986 USDT 48.9388 USDT 49.3674 USDT
2022-09-04 50.3691 USDT 3,980.1753 KSM 48.8414 USDT 48.8031 USDT 49.2413 USDT 50.3177 USDT
2022-09-03 48.5696 USDT 3,178.1535 KSM 47.6885 USDT 47.3911 USDT 47.6916 USDT 48.6392 USDT
2022-09-02 47.7197 USDT 2,064.6789 KSM 47.4527 USDT 46.7287 USDT 47.2153 USDT 48.1101 USDT
2022-09-01 46.6862 USDT 2,263.2406 KSM 47.3391 USDT 45.5626 USDT 46.3590 USDT 47.3967 USDT
2022-08-31 48.8396 USDT 723.2858 KSM 47.5310 USDT 47.5000 USDT 47.8128 USDT 47.7456 USDT
2022-08-30 48.8670 USDT 1,418.0775 KSM 50.0613 USDT 46.6717 USDT 47.1257 USDT 47.7176 USDT
2022-08-29 47.2835 USDT 1,672.7043 KSM 45.6390 USDT 45.0848 USDT 45.8009 USDT 48.8412 USDT
2022-08-28 46.2385 USDT 1,020.0696 KSM 45.6790 USDT 45.3001 USDT 45.5258 USDT 46.8160 USDT
2022-08-27 45.0739 USDT 1,767.8753 KSM 44.4427 USDT 43.8813 USDT 44.5969 USDT 45.9569 USDT
2022-08-26 47.7149 USDT 2,986.9391 KSM 48.4606 USDT 45.3314 USDT 45.8056 USDT 45.7260 USDT
2022-08-25 49.4455 USDT 2,405.0001 KSM 49.0196 USDT 48.3997 USDT 48.6988 USDT 48.5275 USDT
2022-08-24 49.4308 USDT 1,330.6777 KSM 49.4951 USDT 48.1860 USDT 48.4486 USDT 50.0531 USDT
2022-08-23 50.0684 USDT 1,037.3148 KSM 50.5932 USDT 48.3020 USDT 49.1379 USDT 50.0258 USDT
2022-08-22 48.6538 USDT 1,970.4340 KSM 50.6972 USDT 46.6480 USDT 47.6686 USDT 49.1667 USDT
2022-08-21 49.3632 USDT 1,562.3773 KSM 48.6181 USDT 47.9950 USDT 48.4406 USDT 49.9676 USDT
2022-08-20 48.6195 USDT 4,111.8053 KSM 48.6316 USDT 46.8023 USDT 47.8857 USDT 48.1257 USDT
2022-08-19 48.8918 USDT 3,922.0650 KSM 51.7026 USDT 46.4313 USDT 48.1950 USDT 48.3075 USDT
2022-08-18 55.1037 USDT 1,538.6019 KSM 54.8127 USDT 54.0000 USDT 54.8236 USDT 55.3258 USDT
2022-08-17 56.0537 USDT 1,803.8257 KSM 56.0890 USDT 54.2275 USDT 54.7581 USDT 54.7581 USDT
2022-08-16 57.0980 USDT 1,984.3546 KSM 57.8092 USDT 55.8866 USDT 56.4025 USDT 56.2872 USDT
2022-08-15 58.5017 USDT 1,337.6511 KSM 58.7220 USDT 56.8984 USDT 57.7793 USDT 58.4328 USDT
2022-08-14 61.2458 USDT 3,606.7014 KSM 61.1907 USDT 57.5440 USDT 58.6620 USDT 58.7654 USDT
2022-08-13 61.1715 USDT 1,763.0276 KSM 61.0814 USDT 60.3768 USDT 61.0319 USDT 60.8153 USDT
2022-08-12 60.5328 USDT 2,652.9258 KSM 60.9495 USDT 59.0000 USDT 59.7082 USDT 60.5534 USDT
2022-08-11 63.3600 USDT 1,867.1675 KSM 62.9635 USDT 62.1070 USDT 62.4922 USDT 62.4922 USDT
2022-08-10 60.9619 USDT 3,498.9199 KSM 60.1081 USDT 58.0907 USDT 58.9534 USDT 62.8385 USDT
2022-08-09 61.9176 USDT 4,154.6921 KSM 64.8029 USDT 59.1059 USDT 59.9176 USDT 60.0553 USDT
2022-08-08 65.8263 USDT 7,264.5264 KSM 65.7747 USDT 64.1921 USDT 65.7094 USDT 65.8250 USDT
2022-08-07 66.5250 USDT 2,192.9990 KSM 66.5079 USDT 65.0264 USDT 65.4798 USDT 67.0745 USDT