Identifier on Huobi: ksmusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-02-01 |
102.5364 USDT |
62,978.8929 KSM |
97.8124 USDT |
97.1522 USDT |
107.8420 USDT |
103.7230 USDT |
| 2021-01-31 |
99.5271 USDT |
51,524.1549 KSM |
99.5136 USDT |
96.1230 USDT |
103.0002 USDT |
97.8122 USDT |
| 2021-01-30 |
102.7263 USDT |
56,133.2735 KSM |
104.5092 USDT |
98.0001 USDT |
106.5000 USDT |
99.3995 USDT |
| 2021-01-29 |
104.4222 USDT |
39,126.8149 KSM |
105.8544 USDT |
101.7130 USDT |
113.5300 USDT |
104.4002 USDT |
| 2021-01-28 |
108.4374 USDT |
70,654.3591 KSM |
109.7677 USDT |
100.5414 USDT |
118.0000 USDT |
106.0995 USDT |
| 2021-01-27 |
105.2111 USDT |
97,844.5975 KSM |
96.0154 USDT |
92.5068 USDT |
113.1892 USDT |
109.7439 USDT |
| 2021-01-26 |
96.7552 USDT |
47,284.8035 KSM |
97.0301 USDT |
90.2372 USDT |
103.9000 USDT |
96.0484 USDT |
| 2021-01-25 |
98.6095 USDT |
49,001.0753 KSM |
104.9110 USDT |
93.0000 USDT |
105.0668 USDT |
97.0678 USDT |
| 2021-01-24 |
104.2668 USDT |
74,552.7112 KSM |
105.5178 USDT |
100.1812 USDT |
109.3522 USDT |
104.8462 USDT |
| 2021-01-23 |
107.7639 USDT |
47,003.5520 KSM |
105.4307 USDT |
103.9410 USDT |
111.7973 USDT |
105.3373 USDT |
| 2021-01-22 |
106.2754 USDT |
70,565.9848 KSM |
102.5119 USDT |
100.0000 USDT |
112.7341 USDT |
105.4821 USDT |
| 2021-01-21 |
96.6080 USDT |
106,294.5475 KSM |
97.9775 USDT |
85.2128 USDT |
105.0000 USDT |
102.3225 USDT |
| 2021-01-20 |
100.7941 USDT |
105,872.3204 KSM |
95.1359 USDT |
93.2761 USDT |
107.4696 USDT |
97.9795 USDT |
| 2021-01-19 |
98.5302 USDT |
71,405.1785 KSM |
105.5491 USDT |
90.0100 USDT |
107.5666 USDT |
95.5847 USDT |
| 2021-01-18 |
108.5469 USDT |
92,409.0817 KSM |
114.0191 USDT |
102.9593 USDT |
118.6879 USDT |
105.5393 USDT |
| 2021-01-17 |
110.6201 USDT |
149,900.5358 KSM |
99.8465 USDT |
96.4000 USDT |
126.4362 USDT |
114.0646 USDT |
| 2021-01-16 |
92.9602 USDT |
306.6819 KSM |
91.9276 USDT |
88.0100 USDT |
98.0000 USDT |
95.6902 USDT |
| 2021-01-15 |
83.6962 USDT |
135,946.3712 KSM |
81.2900 USDT |
78.5000 USDT |
89.3000 USDT |
79.8838 USDT |
| 2021-01-14 |
83.7236 USDT |
37,690.7513 KSM |
81.2900 USDT |
80.0576 USDT |
89.0000 USDT |
87.1732 USDT |
| 2021-01-13 |
74.6420 USDT |
45,693.4450 KSM |
70.8765 USDT |
70.2000 USDT |
77.3000 USDT |
75.0854 USDT |
| 2021-01-12 |
64.6809 USDT |
16,691.7889 KSM |
63.8373 USDT |
62.0000 USDT |
66.5905 USDT |
62.6298 USDT |
| 2021-01-11 |
61.1268 USDT |
28,991.3003 KSM |
63.5783 USDT |
57.5705 USDT |
64.2763 USDT |
62.9962 USDT |
| 2021-01-10 |
68.0153 USDT |
19,167.5566 KSM |
69.8393 USDT |
66.2000 USDT |
70.0403 USDT |
68.2784 USDT |
| 2021-01-09 |
68.5901 USDT |
14,691.8835 KSM |
68.2161 USDT |
67.4401 USDT |
70.0000 USDT |
69.4629 USDT |
| 2021-01-08 |
69.3582 USDT |
13,532.0946 KSM |
70.2070 USDT |
66.5637 USDT |
71.5001 USDT |
68.5754 USDT |
| 2021-01-07 |
69.8914 USDT |
31,799.8670 KSM |
73.4540 USDT |
66.6600 USDT |
73.7391 USDT |
70.2627 USDT |
| 2021-01-06 |
72.4337 USDT |
37,073.3109 KSM |
71.8500 USDT |
68.6266 USDT |
75.0000 USDT |
71.1302 USDT |
| 2021-01-05 |
69.0314 USDT |
23,648.4637 KSM |
66.9998 USDT |
65.7791 USDT |
71.0674 USDT |
69.2837 USDT |
| 2021-01-04 |
68.3341 USDT |
14,343.6506 KSM |
71.0000 USDT |
66.5559 USDT |
71.2603 USDT |
67.9863 USDT |
| 2021-01-03 |
69.6377 USDT |
24,571.5301 KSM |
67.8926 USDT |
67.5195 USDT |
72.6600 USDT |
71.9677 USDT |
| 2021-01-02 |
70.6031 USDT |
25,771.5574 KSM |
71.9600 USDT |
66.0000 USDT |
73.0107 USDT |
67.9963 USDT |
| 2021-01-01 |
67.5043 USDT |
17,355.3415 KSM |
67.9673 USDT |
65.6193 USDT |
68.9461 USDT |
68.4162 USDT |
| 2020-12-31 |
67.9434 USDT |
26,852.0095 KSM |
68.3318 USDT |
65.7031 USDT |
70.9999 USDT |
69.8607 USDT |
| 2020-12-30 |
63.7799 USDT |
34,389.7747 KSM |
61.7764 USDT |
61.0375 USDT |
65.5000 USDT |
62.3596 USDT |
| 2020-12-29 |
59.5043 USDT |
42,205.2619 KSM |
55.6999 USDT |
53.6566 USDT |
62.9397 USDT |
62.9397 USDT |
| 2020-12-28 |
56.8312 USDT |
18,149.4095 KSM |
57.2287 USDT |
54.7071 USDT |
58.3941 USDT |
55.8083 USDT |
| 2020-12-27 |
49.7779 USDT |
19,691.9141 KSM |
50.5188 USDT |
47.9210 USDT |
51.1590 USDT |
50.2880 USDT |
| 2020-12-26 |
48.9575 USDT |
11,444.3171 KSM |
48.2498 USDT |
48.0000 USDT |
50.0000 USDT |
48.0400 USDT |
| 2020-12-25 |
48.8189 USDT |
12,332.9419 KSM |
49.0510 USDT |
48.0484 USDT |
50.1671 USDT |
49.3969 USDT |
| 2020-12-24 |
51.7258 USDT |
4,998.1697 KSM |
50.7703 USDT |
50.4184 USDT |
53.0000 USDT |
52.7161 USDT |
| 2020-12-23 |
47.6573 USDT |
18,992.4765 KSM |
50.5411 USDT |
44.0000 USDT |
51.6000 USDT |
46.6287 USDT |
| 2020-12-22 |
51.8897 USDT |
6,196.6357 KSM |
51.1914 USDT |
50.6800 USDT |
53.4800 USDT |
53.2101 USDT |
| 2020-12-21 |
50.7814 USDT |
5,902.2879 KSM |
50.7501 USDT |
49.7870 USDT |
51.6430 USDT |
50.8924 USDT |
| 2020-12-20 |
54.5070 USDT |
20,843.0522 KSM |
54.4261 USDT |
51.4045 USDT |
57.0000 USDT |
53.5108 USDT |
| 2020-12-19 |
56.5618 USDT |
11,821.2908 KSM |
57.3748 USDT |
55.6000 USDT |
57.7526 USDT |
55.8620 USDT |
| 2020-12-18 |
56.8408 USDT |
7,878.9187 KSM |
56.7840 USDT |
56.1240 USDT |
57.5625 USDT |
57.4992 USDT |
| 2020-12-17 |
57.7531 USDT |
21,358.9338 KSM |
61.2000 USDT |
55.3800 USDT |
61.7818 USDT |
58.1235 USDT |
| 2020-12-16 |
56.8956 USDT |
10,005.3088 KSM |
57.5138 USDT |
55.8000 USDT |
57.9687 USDT |
55.9318 USDT |
| 2020-12-15 |
56.3232 USDT |
22,637.4123 KSM |
55.6527 USDT |
54.7979 USDT |
57.5220 USDT |
57.3247 USDT |
| 2020-12-14 |
50.6214 USDT |
5,911.4042 KSM |
50.4613 USDT |
49.8368 USDT |
51.6668 USDT |
50.8064 USDT |