Identifier on Huobi: ksmusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-02-29 |
51.1315 USDT |
51,684.1956 KSM |
48.7618 USDT |
48.4043 USDT |
50.0369 USDT |
50.7707 USDT |
| 2024-02-28 |
49.3245 USDT |
50,685.4476 KSM |
48.9622 USDT |
45.4400 USDT |
47.8153 USDT |
47.6289 USDT |
| 2024-02-27 |
49.2881 USDT |
46,587.8763 KSM |
49.1990 USDT |
47.5792 USDT |
48.6793 USDT |
48.4524 USDT |
| 2024-02-26 |
48.2455 USDT |
37,713.7236 KSM |
48.6615 USDT |
46.8596 USDT |
47.5101 USDT |
49.0021 USDT |
| 2024-02-25 |
46.7129 USDT |
18,082.0670 KSM |
46.9721 USDT |
46.1557 USDT |
46.4023 USDT |
46.4023 USDT |
| 2024-02-24 |
46.2242 USDT |
29,235.5052 KSM |
45.1598 USDT |
44.0264 USDT |
45.1197 USDT |
46.8939 USDT |
| 2024-02-23 |
45.1427 USDT |
26,006.0302 KSM |
45.6664 USDT |
44.0825 USDT |
44.7166 USDT |
44.9145 USDT |
| 2024-02-22 |
46.1640 USDT |
44,364.2166 KSM |
45.5896 USDT |
44.4587 USDT |
44.9884 USDT |
46.1114 USDT |
| 2024-02-21 |
45.1536 USDT |
38,491.6065 KSM |
46.4515 USDT |
43.1308 USDT |
43.9337 USDT |
43.6664 USDT |
| 2024-02-20 |
46.8183 USDT |
28,494.0811 KSM |
47.4668 USDT |
45.2302 USDT |
46.2552 USDT |
45.4011 USDT |
| 2024-02-19 |
46.7357 USDT |
28,967.0479 KSM |
45.3566 USDT |
45.2391 USDT |
45.7862 USDT |
46.9444 USDT |
| 2024-02-18 |
44.6604 USDT |
30,310.1430 KSM |
44.2225 USDT |
43.6461 USDT |
44.0810 USDT |
44.6746 USDT |
| 2024-02-17 |
43.7809 USDT |
36,207.3857 KSM |
45.3737 USDT |
42.0858 USDT |
43.0267 USDT |
44.2367 USDT |
| 2024-02-16 |
45.2634 USDT |
36,830.6057 KSM |
45.0726 USDT |
41.8837 USDT |
44.6489 USDT |
44.6577 USDT |
| 2024-02-15 |
45.4195 USDT |
48,186.8223 KSM |
45.1703 USDT |
43.7400 USDT |
44.9773 USDT |
45.1815 USDT |
| 2024-02-14 |
44.7513 USDT |
42,910.2883 KSM |
43.7105 USDT |
43.0411 USDT |
43.5937 USDT |
45.1683 USDT |
| 2024-02-13 |
43.4013 USDT |
36,908.2109 KSM |
43.7674 USDT |
41.9626 USDT |
42.6565 USDT |
42.5927 USDT |
| 2024-02-12 |
42.0266 USDT |
29,595.3067 KSM |
41.6149 USDT |
40.5302 USDT |
40.9836 USDT |
43.7862 USDT |
| 2024-02-11 |
41.8850 USDT |
32,006.2493 KSM |
41.3223 USDT |
41.2559 USDT |
41.5196 USDT |
41.6676 USDT |
| 2024-02-10 |
41.9480 USDT |
38,053.0589 KSM |
41.8745 USDT |
41.2417 USDT |
41.5890 USDT |
41.4939 USDT |
| 2024-02-09 |
41.2626 USDT |
33,037.4949 KSM |
40.5214 USDT |
40.1762 USDT |
40.5645 USDT |
41.6143 USDT |
| 2024-02-08 |
39.9747 USDT |
27,352.6855 KSM |
39.7873 USDT |
39.5531 USDT |
39.8906 USDT |
41.5295 USDT |
| 2024-02-07 |
38.9397 USDT |
31,663.7200 KSM |
38.3333 USDT |
37.9593 USDT |
38.4384 USDT |
39.9807 USDT |
| 2024-02-06 |
38.3715 USDT |
33,054.2234 KSM |
38.2115 USDT |
37.8126 USDT |
38.0197 USDT |
38.5102 USDT |
| 2024-02-05 |
37.8702 USDT |
22,723.3257 KSM |
37.4194 USDT |
36.5369 USDT |
37.2677 USDT |
37.8301 USDT |
| 2024-02-04 |
37.8905 USDT |
16,147.2202 KSM |
38.1427 USDT |
37.2542 USDT |
37.6644 USDT |
38.1057 USDT |
| 2024-02-03 |
38.8652 USDT |
39,897.4014 KSM |
39.1375 USDT |
38.1798 USDT |
38.4458 USDT |
38.3954 USDT |
| 2024-02-02 |
38.4655 USDT |
42,425.9056 KSM |
38.0252 USDT |
37.8749 USDT |
38.2885 USDT |
38.3681 USDT |
| 2024-02-01 |
37.7050 USDT |
56,147.5631 KSM |
37.8458 USDT |
36.9191 USDT |
37.5714 USDT |
37.9901 USDT |
| 2024-01-31 |
39.0073 USDT |
42,904.2128 KSM |
39.0554 USDT |
37.7692 USDT |
38.7139 USDT |
38.8758 USDT |
| 2024-01-30 |
39.7343 USDT |
40,823.4567 KSM |
40.2274 USDT |
39.1477 USDT |
39.4780 USDT |
39.9232 USDT |
| 2024-01-29 |
39.1315 USDT |
42,181.8574 KSM |
38.5656 USDT |
38.3173 USDT |
38.8461 USDT |
39.9484 USDT |
| 2024-01-28 |
38.8507 USDT |
32,597.8853 KSM |
39.0863 USDT |
37.9910 USDT |
38.3403 USDT |
38.8449 USDT |
| 2024-01-27 |
37.9610 USDT |
43,087.8140 KSM |
37.6600 USDT |
37.1996 USDT |
37.5257 USDT |
39.5603 USDT |
| 2024-01-26 |
36.6754 USDT |
38,709.5857 KSM |
35.9742 USDT |
35.4847 USDT |
35.9755 USDT |
38.0782 USDT |
| 2024-01-25 |
36.0036 USDT |
38,809.3421 KSM |
36.1326 USDT |
35.5543 USDT |
35.9313 USDT |
35.7433 USDT |
| 2024-01-24 |
36.1418 USDT |
56,114.3232 KSM |
36.4975 USDT |
35.3949 USDT |
35.9191 USDT |
36.0938 USDT |
| 2024-01-23 |
35.7808 USDT |
65,920.6380 KSM |
36.5920 USDT |
33.6841 USDT |
34.3231 USDT |
35.6899 USDT |
| 2024-01-22 |
37.8874 USDT |
57,065.1137 KSM |
39.2837 USDT |
36.3669 USDT |
37.1466 USDT |
36.6029 USDT |
| 2024-01-21 |
39.4255 USDT |
47,776.9116 KSM |
39.4440 USDT |
38.8801 USDT |
39.2318 USDT |
39.8318 USDT |
| 2024-01-20 |
38.7583 USDT |
63,068.9034 KSM |
38.6999 USDT |
38.1403 USDT |
38.6500 USDT |
38.7917 USDT |
| 2024-01-19 |
38.9100 USDT |
85,794.7645 KSM |
39.4155 USDT |
36.4342 USDT |
37.8390 USDT |
38.6646 USDT |
| 2024-01-18 |
40.6155 USDT |
65,292.8504 KSM |
41.6500 USDT |
38.2604 USDT |
38.9422 USDT |
38.9407 USDT |
| 2024-01-17 |
42.3709 USDT |
64,091.8397 KSM |
42.3017 USDT |
41.3949 USDT |
41.8831 USDT |
41.7366 USDT |
| 2024-01-16 |
41.9079 USDT |
50,834.8560 KSM |
41.5014 USDT |
40.7076 USDT |
41.6364 USDT |
42.1483 USDT |
| 2024-01-15 |
41.7296 USDT |
53,709.0407 KSM |
40.6084 USDT |
40.5655 USDT |
41.3567 USDT |
41.2157 USDT |
| 2024-01-14 |
42.2005 USDT |
49,565.2822 KSM |
43.0621 USDT |
41.4579 USDT |
41.8839 USDT |
41.9255 USDT |
| 2024-01-13 |
42.2013 USDT |
71,219.0552 KSM |
42.3261 USDT |
40.6768 USDT |
41.7460 USDT |
43.0731 USDT |
| 2024-01-12 |
45.5781 USDT |
58,848.5203 KSM |
46.6087 USDT |
43.7296 USDT |
44.6349 USDT |
44.5535 USDT |
| 2024-01-11 |
44.5057 USDT |
92,147.8535 KSM |
44.5918 USDT |
42.7461 USDT |
43.5056 USDT |
45.5941 USDT |