Identifier on Huobi: ksmusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-05-30 |
74.3702 USDT |
10,911.8588 KSM |
71.7895 USDT |
71.1350 USDT |
71.7895 USDT |
76.7862 USDT |
| 2022-05-29 |
69.4186 USDT |
5,264.1409 KSM |
67.5784 USDT |
65.4072 USDT |
66.3841 USDT |
71.7263 USDT |
| 2022-05-28 |
67.6145 USDT |
7,055.1503 KSM |
66.6377 USDT |
65.3512 USDT |
66.9238 USDT |
67.5570 USDT |
| 2022-05-27 |
67.7182 USDT |
30,636.1659 KSM |
69.6642 USDT |
64.7631 USDT |
66.7028 USDT |
67.1502 USDT |
| 2022-05-26 |
71.9885 USDT |
14,334.4844 KSM |
79.6788 USDT |
69.1910 USDT |
71.0110 USDT |
70.0869 USDT |
| 2022-05-25 |
82.6961 USDT |
4,266.3879 KSM |
81.8749 USDT |
78.8176 USDT |
80.0826 USDT |
79.9031 USDT |
| 2022-05-24 |
79.0831 USDT |
10,207.1902 KSM |
82.7320 USDT |
75.2161 USDT |
77.8595 USDT |
82.5022 USDT |
| 2022-05-23 |
84.6848 USDT |
4,445.0937 KSM |
80.2835 USDT |
78.5047 USDT |
79.3485 USDT |
85.1385 USDT |
| 2022-05-22 |
80.7485 USDT |
3,663.2052 KSM |
80.1064 USDT |
78.1805 USDT |
79.6290 USDT |
81.4397 USDT |
| 2022-05-21 |
76.9451 USDT |
3,166.7858 KSM |
75.5006 USDT |
73.3205 USDT |
74.7032 USDT |
79.6012 USDT |
| 2022-05-20 |
78.7587 USDT |
5,848.8210 KSM |
80.3657 USDT |
73.4220 USDT |
74.5320 USDT |
75.4956 USDT |
| 2022-05-19 |
77.2567 USDT |
10,650.3107 KSM |
76.3495 USDT |
71.0989 USDT |
73.0453 USDT |
79.4776 USDT |
| 2022-05-18 |
77.0091 USDT |
11,433.4417 KSM |
82.0626 USDT |
71.8239 USDT |
74.9305 USDT |
76.6223 USDT |
| 2022-05-17 |
80.3310 USDT |
16,160.5352 KSM |
73.6502 USDT |
72.9995 USDT |
74.3586 USDT |
82.5145 USDT |
| 2022-05-16 |
76.4538 USDT |
13,511.8954 KSM |
80.8408 USDT |
68.8398 USDT |
70.3998 USDT |
73.1770 USDT |
| 2022-05-15 |
71.6981 USDT |
6,897.2571 KSM |
74.3721 USDT |
68.6199 USDT |
70.8389 USDT |
72.4845 USDT |
| 2022-05-14 |
72.1418 USDT |
17,641.2319 KSM |
74.0430 USDT |
66.3403 USDT |
68.0798 USDT |
71.8377 USDT |
| 2022-05-13 |
76.1428 USDT |
12,420.9629 KSM |
69.0078 USDT |
67.4253 USDT |
72.8147 USDT |
74.9444 USDT |
| 2022-05-12 |
70.9902 USDT |
25,415.3585 KSM |
73.5424 USDT |
62.0280 USDT |
67.3050 USDT |
68.5571 USDT |
| 2022-05-11 |
81.4751 USDT |
30,717.6724 KSM |
92.7640 USDT |
71.3246 USDT |
74.9380 USDT |
74.8547 USDT |
| 2022-05-10 |
97.8013 USDT |
8,636.8714 KSM |
94.2564 USDT |
89.1268 USDT |
92.3444 USDT |
90.4669 USDT |
| 2022-05-09 |
103.1167 USDT |
10,264.9007 KSM |
112.4060 USDT |
95.0300 USDT |
100.2467 USDT |
96.2663 USDT |
| 2022-05-08 |
114.6582 USDT |
3,022.0321 KSM |
117.8414 USDT |
111.4821 USDT |
114.3443 USDT |
115.3015 USDT |
| 2022-05-07 |
122.3443 USDT |
3,355.8265 KSM |
126.1783 USDT |
114.8500 USDT |
118.7809 USDT |
117.8453 USDT |
| 2022-05-06 |
125.1245 USDT |
7,851.8392 KSM |
127.3467 USDT |
120.7856 USDT |
123.8330 USDT |
126.7824 USDT |
| 2022-05-05 |
133.6565 USDT |
3,847.7105 KSM |
140.6585 USDT |
125.6250 USDT |
128.4740 USDT |
127.3485 USDT |
| 2022-05-04 |
133.2571 USDT |
4,086.9440 KSM |
127.5506 USDT |
127.1059 USDT |
129.0160 USDT |
143.0000 USDT |
| 2022-05-03 |
131.3493 USDT |
2,058.3354 KSM |
130.9239 USDT |
126.1707 USDT |
127.8014 USDT |
127.3647 USDT |
| 2022-05-02 |
131.2759 USDT |
2,660.3134 KSM |
132.5290 USDT |
126.0395 USDT |
128.3912 USDT |
130.2800 USDT |
| 2022-05-01 |
132.6277 USDT |
5,116.2012 KSM |
131.6112 USDT |
128.5229 USDT |
131.5670 USDT |
132.6402 USDT |
| 2022-04-30 |
144.2322 USDT |
2,618.9464 KSM |
145.3131 USDT |
137.6452 USDT |
138.8040 USDT |
138.0238 USDT |
| 2022-04-29 |
155.0209 USDT |
3,979.2721 KSM |
157.9322 USDT |
145.5704 USDT |
147.1728 USDT |
146.5814 USDT |
| 2022-04-28 |
158.1929 USDT |
3,813.9683 KSM |
157.8939 USDT |
154.6117 USDT |
157.3911 USDT |
156.7091 USDT |