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 |