Identifier on Huobi: ksmusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-08-06 |
65.9938 USDT |
3,653.1666 KSM |
63.5281 USDT |
63.0537 USDT |
63.2806 USDT |
66.9048 USDT |
| 2022-08-05 |
62.9181 USDT |
2,251.5689 KSM |
60.8384 USDT |
60.4850 USDT |
61.3816 USDT |
61.7147 USDT |
| 2022-08-04 |
61.3453 USDT |
1,443.8839 KSM |
61.3026 USDT |
60.0156 USDT |
60.7175 USDT |
60.7078 USDT |
| 2022-08-03 |
61.6503 USDT |
1,778.8278 KSM |
60.8681 USDT |
59.0435 USDT |
60.3246 USDT |
61.2310 USDT |
| 2022-08-02 |
61.3926 USDT |
2,969.3974 KSM |
64.0610 USDT |
59.6792 USDT |
61.0555 USDT |
62.0741 USDT |
| 2022-08-01 |
65.7072 USDT |
4,314.4966 KSM |
63.6492 USDT |
62.6024 USDT |
63.2940 USDT |
62.9208 USDT |
| 2022-07-31 |
64.9637 USDT |
4,237.8860 KSM |
63.1309 USDT |
62.1118 USDT |
63.0207 USDT |
66.1911 USDT |
| 2022-07-30 |
65.2504 USDT |
5,669.7340 KSM |
63.9053 USDT |
63.0108 USDT |
63.9788 USDT |
63.8247 USDT |
| 2022-07-29 |
64.4479 USDT |
7,030.0948 KSM |
65.4748 USDT |
61.9376 USDT |
63.0077 USDT |
63.7721 USDT |
| 2022-07-28 |
63.9662 USDT |
3,149.9839 KSM |
62.2771 USDT |
60.7566 USDT |
61.6516 USDT |
66.6840 USDT |
| 2022-07-27 |
57.9322 USDT |
1,906.1843 KSM |
58.0520 USDT |
56.0732 USDT |
56.4476 USDT |
60.2934 USDT |
| 2022-07-26 |
56.6199 USDT |
1,451.8209 KSM |
58.3953 USDT |
55.3981 USDT |
56.0476 USDT |
56.2624 USDT |
| 2022-07-25 |
62.0282 USDT |
1,292.5147 KSM |
64.6475 USDT |
58.9725 USDT |
60.5403 USDT |
60.5371 USDT |
| 2022-07-24 |
66.6344 USDT |
1,934.4551 KSM |
67.0564 USDT |
64.8911 USDT |
65.0150 USDT |
65.0150 USDT |
| 2022-07-23 |
66.0585 USDT |
3,090.7374 KSM |
66.4475 USDT |
63.6117 USDT |
65.0238 USDT |
66.4205 USDT |
| 2022-07-22 |
66.7314 USDT |
8,613.3128 KSM |
61.1936 USDT |
60.8978 USDT |
62.2832 USDT |
66.9103 USDT |
| 2022-07-21 |
59.8524 USDT |
2,236.0703 KSM |
59.8520 USDT |
57.6253 USDT |
58.2726 USDT |
61.0998 USDT |
| 2022-07-20 |
63.3120 USDT |
2,931.1825 KSM |
63.1163 USDT |
58.4390 USDT |
62.0024 USDT |
58.6418 USDT |
| 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 |