Identifier on Huobi: ksmusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-10-07 |
27.7893 USDT |
27,809.6231 KSM |
27.4243 USDT |
26.5000 USDT |
29.4794 USDT |
27.9937 USDT |
| 2020-10-06 |
26.4203 USDT |
16,155.8945 KSM |
26.0002 USDT |
25.5255 USDT |
27.6326 USDT |
26.1215 USDT |
| 2020-10-05 |
29.0489 USDT |
16,363.2037 KSM |
30.4501 USDT |
27.1111 USDT |
30.9091 USDT |
27.3211 USDT |
| 2020-10-04 |
31.7344 USDT |
5,223.0997 KSM |
32.1167 USDT |
31.3557 USDT |
32.3155 USDT |
31.7071 USDT |
| 2020-10-03 |
31.5268 USDT |
3,591.8481 KSM |
31.3407 USDT |
31.2000 USDT |
31.9500 USDT |
31.8863 USDT |
| 2020-10-02 |
32.6215 USDT |
2,516.4267 KSM |
32.7836 USDT |
32.2811 USDT |
32.9900 USDT |
32.9610 USDT |
| 2020-10-01 |
32.0849 USDT |
6,891.4803 KSM |
31.5523 USDT |
31.5512 USDT |
32.4345 USDT |
32.3162 USDT |
| 2020-09-30 |
33.5398 USDT |
20,123.4335 KSM |
34.6430 USDT |
32.6400 USDT |
34.6430 USDT |
33.6683 USDT |
| 2020-09-29 |
34.1649 USDT |
3,137.2432 KSM |
34.3918 USDT |
33.9000 USDT |
34.4377 USDT |
34.0529 USDT |
| 2020-09-28 |
34.2151 USDT |
8,380.3186 KSM |
34.9403 USDT |
34.0000 USDT |
34.9410 USDT |
34.3096 USDT |
| 2020-09-27 |
35.6455 USDT |
12,149.4528 KSM |
35.4418 USDT |
34.5000 USDT |
36.5000 USDT |
34.8796 USDT |
| 2020-09-26 |
34.1409 USDT |
8,332.4067 KSM |
34.9602 USDT |
33.5001 USDT |
35.0118 USDT |
34.2062 USDT |
| 2020-09-25 |
35.7869 USDT |
6,488.5791 KSM |
35.8091 USDT |
35.3992 USDT |
36.2244 USDT |
35.8820 USDT |
| 2020-09-24 |
36.9776 USDT |
14,366.7669 KSM |
36.4358 USDT |
36.0871 USDT |
37.5000 USDT |
36.9369 USDT |
| 2020-09-23 |
35.9790 USDT |
21,590.9448 KSM |
35.1778 USDT |
35.1778 USDT |
37.0000 USDT |
36.3825 USDT |
| 2020-09-22 |
33.4241 USDT |
36,917.2834 KSM |
33.7739 USDT |
32.3000 USDT |
35.5000 USDT |
33.4509 USDT |
| 2020-09-21 |
33.2308 USDT |
14,673.2803 KSM |
33.1397 USDT |
32.5689 USDT |
33.6532 USDT |
33.3198 USDT |
| 2020-09-20 |
32.9569 USDT |
24,777.2760 KSM |
32.4466 USDT |
31.5000 USDT |
34.9631 USDT |
33.8195 USDT |
| 2020-09-19 |
38.4042 USDT |
32,747.7848 KSM |
38.3334 USDT |
36.6800 USDT |
40.0628 USDT |
38.2900 USDT |
| 2020-09-18 |
45.6087 USDT |
15,616.6407 KSM |
45.6901 USDT |
44.0000 USDT |
46.6717 USDT |
44.1447 USDT |
| 2020-09-17 |
43.9013 USDT |
45,859.3545 KSM |
45.2697 USDT |
41.6270 USDT |
46.1200 USDT |
44.7972 USDT |
| 2020-09-16 |
46.9983 USDT |
95,060.2116 KSM |
47.4998 USDT |
44.4120 USDT |
50.0000 USDT |
46.4771 USDT |
| 2020-09-15 |
41.2293 USDT |
24,419.8231 KSM |
41.2000 USDT |
40.1119 USDT |
42.0000 USDT |
42.0000 USDT |
| 2020-09-14 |
40.2449 USDT |
24,425.5191 KSM |
39.3700 USDT |
39.0000 USDT |
42.5000 USDT |
39.0622 USDT |
| 2020-09-13 |
40.8060 USDT |
28,057.8594 KSM |
40.7001 USDT |
39.5800 USDT |
42.0000 USDT |
39.6121 USDT |
| 2020-09-12 |
37.7493 USDT |
46,630.6398 KSM |
37.1040 USDT |
36.1500 USDT |
39.9800 USDT |
39.6094 USDT |
| 2020-09-11 |
35.3035 USDT |
58,807.8610 KSM |
32.9502 USDT |
32.6772 USDT |
36.8000 USDT |
35.2626 USDT |
| 2020-09-10 |
31.8764 USDT |
15,683.1072 KSM |
32.0700 USDT |
31.2000 USDT |
32.4898 USDT |
32.0626 USDT |
| 2020-09-09 |
32.5793 USDT |
27,797.5982 KSM |
33.8894 USDT |
31.9200 USDT |
33.9500 USDT |
32.9672 USDT |
| 2020-09-08 |
35.3632 USDT |
39,686.0475 KSM |
34.8821 USDT |
33.7321 USDT |
36.6200 USDT |
35.0267 USDT |
| 2020-09-07 |
31.7921 USDT |
18,442.1679 KSM |
32.2419 USDT |
30.8000 USDT |
33.5000 USDT |
31.4045 USDT |
| 2020-09-06 |
34.2889 USDT |
37,261.4746 KSM |
34.0213 USDT |
32.1036 USDT |
36.5000 USDT |
35.2079 USDT |
| 2020-09-05 |
36.7470 USDT |
33,153.9058 KSM |
35.9995 USDT |
34.5000 USDT |
38.3900 USDT |
37.1501 USDT |
| 2020-09-04 |
32.4415 USDT |
104,498.6982 KSM |
37.2188 USDT |
29.2000 USDT |
37.9422 USDT |
32.4348 USDT |
| 2020-09-03 |
40.8572 USDT |
77,136.1811 KSM |
38.8301 USDT |
35.7981 USDT |
45.0000 USDT |
43.4709 USDT |
| 2020-09-02 |
48.0816 USDT |
75,216.1841 KSM |
48.0148 USDT |
45.3000 USDT |
51.8787 USDT |
45.3010 USDT |
| 2020-09-01 |
50.2356 USDT |
98,422.3068 KSM |
48.8022 USDT |
43.0000 USDT |
57.5000 USDT |
55.8542 USDT |
| 2020-08-31 |
40.4271 USDT |
48,998.8062 KSM |
41.4410 USDT |
38.0000 USDT |
42.9998 USDT |
41.5197 USDT |
| 2020-08-30 |
43.5501 USDT |
135,082.2221 KSM |
39.3000 USDT |
37.5098 USDT |
47.8685 USDT |
46.3512 USDT |
| 2020-08-29 |
34.2333 USDT |
20,876.4556 KSM |
32.8954 USDT |
32.5000 USDT |
35.9000 USDT |
33.8552 USDT |
| 2020-08-28 |
34.5534 USDT |
25,130.2140 KSM |
35.3998 USDT |
33.0000 USDT |
36.2300 USDT |
34.2911 USDT |
| 2020-08-27 |
32.7720 USDT |
38,916.9324 KSM |
31.9979 USDT |
31.0000 USDT |
34.5000 USDT |
32.2478 USDT |
| 2020-08-26 |
27.3796 USDT |
50,319.0420 KSM |
29.8668 USDT |
26.0600 USDT |
29.8670 USDT |
27.5692 USDT |
| 2020-08-25 |
33.7528 USDT |
84,811.2542 KSM |
33.8645 USDT |
29.7000 USDT |
36.4655 USDT |
30.1750 USDT |
| 2020-08-24 |
34.4858 USDT |
292,347.5268 KSM |
31.3998 USDT |
27.5000 USDT |
38.0000 USDT |
36.5968 USDT |
| 2020-08-23 |
22.1472 USDT |
93,869.0478 KSM |
21.4093 USDT |
20.3537 USDT |
23.2294 USDT |
23.2099 USDT |
| 2020-08-22 |
18.0413 USDT |
27,353.9082 KSM |
16.8835 USDT |
16.8835 USDT |
18.9000 USDT |
17.4498 USDT |
| 2020-08-21 |
17.9105 USDT |
60,658.9167 KSM |
16.0333 USDT |
16.0333 USDT |
19.8000 USDT |
18.2994 USDT |
| 2020-08-20 |
15.3323 USDT |
19,520.5192 KSM |
15.7311 USDT |
14.6000 USDT |
15.8500 USDT |
15.4385 USDT |
| 2020-08-19 |
14.5258 USDT |
54,299.4662 KSM |
13.9999 USDT |
13.6097 USDT |
15.0000 USDT |
14.9915 USDT |