Identifier on Huobi: ksmusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-19 |
63.1604 USDT |
6,102.1369 KSM |
63.7084 USDT |
61.5000 USDT |
62.7494 USDT |
64.4517 USDT |
| 2022-07-18 |
60.4983 USDT |
4,820.4717 KSM |
54.5278 USDT |
54.4590 USDT |
55.3181 USDT |
61.5068 USDT |
| 2022-07-17 |
56.0518 USDT |
1,562.9096 KSM |
56.5835 USDT |
54.2301 USDT |
55.0324 USDT |
54.7506 USDT |
| 2022-07-16 |
54.8466 USDT |
3,327.9092 KSM |
54.7255 USDT |
52.7524 USDT |
53.0912 USDT |
55.7381 USDT |
| 2022-07-15 |
54.0088 USDT |
2,696.1547 KSM |
51.6491 USDT |
51.1259 USDT |
51.6491 USDT |
54.4967 USDT |
| 2022-07-14 |
48.8698 USDT |
1,060.4355 KSM |
49.1734 USDT |
47.2693 USDT |
47.6225 USDT |
50.7384 USDT |
| 2022-07-13 |
47.3505 USDT |
1,827.4846 KSM |
46.7724 USDT |
45.3324 USDT |
46.6438 USDT |
48.3210 USDT |
| 2022-07-12 |
47.4506 USDT |
595.0197 KSM |
46.6565 USDT |
46.2293 USDT |
46.7828 USDT |
47.4883 USDT |
| 2022-07-11 |
48.9371 USDT |
1,119.4876 KSM |
49.8090 USDT |
48.1796 USDT |
48.6700 USDT |
48.4573 USDT |
| 2022-07-10 |
51.3267 USDT |
775.6080 KSM |
53.0001 USDT |
49.8090 USDT |
50.1706 USDT |
50.1706 USDT |
| 2022-07-09 |
52.8716 USDT |
1,241.2440 KSM |
51.8714 USDT |
51.8714 USDT |
52.6380 USDT |
53.1984 USDT |
| 2022-07-08 |
52.7173 USDT |
2,262.7690 KSM |
52.6260 USDT |
50.8894 USDT |
51.5010 USDT |
52.2590 USDT |
| 2022-07-07 |
51.9143 USDT |
1,631.6140 KSM |
51.3360 USDT |
51.0478 USDT |
51.3998 USDT |
52.1939 USDT |
| 2022-07-06 |
50.6710 USDT |
1,956.2792 KSM |
50.3306 USDT |
49.4450 USDT |
50.0615 USDT |
51.6708 USDT |
| 2022-07-05 |
50.6683 USDT |
2,878.6199 KSM |
51.5089 USDT |
48.8389 USDT |
49.6004 USDT |
50.3968 USDT |
| 2022-07-04 |
49.5906 USDT |
1,994.6718 KSM |
49.5452 USDT |
48.3760 USDT |
48.7247 USDT |
51.1650 USDT |
| 2022-07-03 |
48.4941 USDT |
2,289.4410 KSM |
48.9083 USDT |
47.3619 USDT |
48.2264 USDT |
49.5166 USDT |
| 2022-07-02 |
48.2685 USDT |
2,309.9610 KSM |
48.4744 USDT |
47.4315 USDT |
47.9102 USDT |
49.2669 USDT |
| 2022-07-01 |
47.7968 USDT |
2,545.4373 KSM |
48.3147 USDT |
46.1522 USDT |
46.9770 USDT |
48.7609 USDT |
| 2022-06-30 |
46.4815 USDT |
3,043.4307 KSM |
48.9258 USDT |
44.9009 USDT |
45.6960 USDT |
46.7798 USDT |
| 2022-06-29 |
49.5451 USDT |
3,517.9065 KSM |
50.1649 USDT |
48.1300 USDT |
49.1070 USDT |
48.9018 USDT |
| 2022-06-28 |
52.3067 USDT |
2,363.6549 KSM |
52.9928 USDT |
50.2045 USDT |
51.0138 USDT |
50.9986 USDT |
| 2022-06-27 |
54.0025 USDT |
3,855.5485 KSM |
52.7196 USDT |
52.2582 USDT |
53.1173 USDT |
52.8993 USDT |
| 2022-06-26 |
56.5000 USDT |
1,995.8982 KSM |
57.4790 USDT |
53.3792 USDT |
54.8424 USDT |
53.3792 USDT |
| 2022-06-25 |
56.2514 USDT |
2,241.7805 KSM |
57.1716 USDT |
54.0938 USDT |
54.9816 USDT |
56.8524 USDT |
| 2022-06-24 |
56.2746 USDT |
2,686.2118 KSM |
54.2001 USDT |
54.0630 USDT |
54.7959 USDT |
57.7573 USDT |
| 2022-06-23 |
53.5930 USDT |
2,525.4913 KSM |
51.9146 USDT |
51.8880 USDT |
53.0421 USDT |
54.1659 USDT |
| 2022-06-22 |
52.7574 USDT |
3,424.3264 KSM |
53.7052 USDT |
51.1270 USDT |
52.0781 USDT |
52.1716 USDT |
| 2022-06-21 |
55.7439 USDT |
3,766.0938 KSM |
53.2943 USDT |
52.2878 USDT |
53.4888 USDT |
54.5186 USDT |
| 2022-06-20 |
51.6680 USDT |
4,412.9075 KSM |
51.0224 USDT |
48.7558 USDT |
49.7758 USDT |
51.6086 USDT |
| 2022-06-19 |
48.7826 USDT |
3,458.6751 KSM |
48.3734 USDT |
46.1944 USDT |
47.2206 USDT |
50.7570 USDT |
| 2022-06-18 |
47.0885 USDT |
5,597.0058 KSM |
48.9650 USDT |
44.1961 USDT |
45.4420 USDT |
48.8158 USDT |
| 2022-06-17 |
49.7307 USDT |
2,797.3412 KSM |
49.0823 USDT |
48.4906 USDT |
49.2233 USDT |
49.2928 USDT |
| 2022-06-16 |
52.8454 USDT |
4,478.7133 KSM |
58.3051 USDT |
48.9100 USDT |
49.9406 USDT |
49.7821 USDT |
| 2022-06-15 |
50.8625 USDT |
10,875.8821 KSM |
51.0373 USDT |
47.2711 USDT |
48.4392 USDT |
53.8574 USDT |
| 2022-06-14 |
48.6685 USDT |
9,189.1683 KSM |
46.2450 USDT |
43.2208 USDT |
45.4023 USDT |
50.3239 USDT |
| 2022-06-13 |
46.3164 USDT |
11,683.1030 KSM |
50.8674 USDT |
43.0000 USDT |
45.4694 USDT |
45.8831 USDT |
| 2022-06-12 |
54.1002 USDT |
6,493.2502 KSM |
57.1474 USDT |
50.7085 USDT |
53.0068 USDT |
53.6140 USDT |
| 2022-06-11 |
57.4979 USDT |
3,401.8630 KSM |
58.6293 USDT |
55.4026 USDT |
56.7460 USDT |
57.8869 USDT |
| 2022-06-10 |
62.7594 USDT |
2,735.2541 KSM |
66.4342 USDT |
57.9626 USDT |
60.1194 USDT |
59.7591 USDT |
| 2022-06-09 |
67.1454 USDT |
2,175.9270 KSM |
66.3238 USDT |
65.4941 USDT |
66.4358 USDT |
66.3255 USDT |
| 2022-06-08 |
66.8422 USDT |
2,879.5326 KSM |
67.2527 USDT |
65.1091 USDT |
66.7117 USDT |
66.2556 USDT |
| 2022-06-07 |
67.5836 USDT |
2,844.4224 KSM |
69.9967 USDT |
65.6800 USDT |
66.7688 USDT |
69.7895 USDT |
| 2022-06-06 |
71.1714 USDT |
11,702.3022 KSM |
67.8356 USDT |
67.5331 USDT |
69.2244 USDT |
70.1241 USDT |
| 2022-06-05 |
68.4683 USDT |
1,578.8364 KSM |
68.7085 USDT |
67.2256 USDT |
67.7516 USDT |
68.7012 USDT |
| 2022-06-04 |
68.4688 USDT |
1,587.5284 KSM |
68.4814 USDT |
66.7511 USDT |
67.4667 USDT |
69.8307 USDT |
| 2022-06-03 |
70.0687 USDT |
3,159.1891 KSM |
73.4292 USDT |
67.5810 USDT |
68.4001 USDT |
68.7177 USDT |
| 2022-06-02 |
72.4549 USDT |
6,404.1885 KSM |
72.8101 USDT |
70.5093 USDT |
72.0220 USDT |
72.9000 USDT |
| 2022-06-01 |
80.5957 USDT |
21,590.8463 KSM |
79.8330 USDT |
70.0000 USDT |
74.6820 USDT |
71.8338 USDT |
| 2022-05-31 |
78.4384 USDT |
18,815.5822 KSM |
78.0919 USDT |
73.5064 USDT |
76.2080 USDT |
78.9491 USDT |