Identifier on Huobi: ksmusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-11 |
44.5057 USDT |
92,147.8535 KSM |
44.5918 USDT |
42.7461 USDT |
43.5056 USDT |
45.5941 USDT |
| 2024-01-10 |
40.1466 USDT |
94,185.9991 KSM |
39.4603 USDT |
38.1252 USDT |
39.1011 USDT |
44.4681 USDT |
| 2024-01-09 |
40.6972 USDT |
51,444.1690 KSM |
41.9713 USDT |
35.6141 USDT |
39.3959 USDT |
39.2663 USDT |
| 2024-01-08 |
39.2422 USDT |
51,894.3120 KSM |
37.7274 USDT |
34.9230 USDT |
36.1761 USDT |
41.8828 USDT |
| 2024-01-07 |
40.4493 USDT |
1,000.6266 KSM |
40.2819 USDT |
38.8550 USDT |
39.0858 USDT |
39.0858 USDT |
| 2024-01-06 |
40.9457 USDT |
106,092.3136 KSM |
42.9988 USDT |
39.0226 USDT |
39.9864 USDT |
40.4710 USDT |
| 2024-01-05 |
43.5172 USDT |
114,609.0899 KSM |
46.2330 USDT |
40.7066 USDT |
41.8521 USDT |
42.2212 USDT |
| 2024-01-04 |
45.2522 USDT |
102,083.4885 KSM |
44.4510 USDT |
43.1609 USDT |
44.2481 USDT |
46.4270 USDT |
| 2024-01-03 |
44.2505 USDT |
3,822.6609 KSM |
47.5740 USDT |
33.5543 USDT |
42.5620 USDT |
42.9118 USDT |
| 2024-01-02 |
48.8413 USDT |
91,955.6252 KSM |
51.2150 USDT |
47.2697 USDT |
47.4460 USDT |
47.4457 USDT |
| 2024-01-01 |
45.9548 USDT |
40,933.1033 KSM |
45.0773 USDT |
44.0488 USDT |
44.6224 USDT |
48.6782 USDT |
| 2023-12-31 |
47.6328 USDT |
28,602.8919 KSM |
47.7342 USDT |
46.5028 USDT |
46.8801 USDT |
46.5642 USDT |
| 2023-12-30 |
47.6998 USDT |
36,775.2319 KSM |
48.7204 USDT |
46.4816 USDT |
47.0724 USDT |
47.9545 USDT |
| 2023-12-29 |
50.7849 USDT |
32,240.4017 KSM |
49.6191 USDT |
48.5111 USDT |
49.6642 USDT |
50.6751 USDT |
| 2023-12-28 |
51.9457 USDT |
37,115.9817 KSM |
54.0062 USDT |
49.5873 USDT |
50.4643 USDT |
50.2781 USDT |
| 2023-12-27 |
54.5874 USDT |
36,586.9563 KSM |
56.0219 USDT |
52.3268 USDT |
53.6331 USDT |
53.7277 USDT |
| 2023-12-26 |
57.7724 USDT |
27,565.9783 KSM |
55.5744 USDT |
49.5929 USDT |
54.7906 USDT |
58.4438 USDT |
| 2023-12-25 |
50.3056 USDT |
37,087.4792 KSM |
50.9935 USDT |
44.8879 USDT |
48.7240 USDT |
50.3878 USDT |
| 2023-12-24 |
46.5229 USDT |
54,720.5096 KSM |
39.5786 USDT |
37.2785 USDT |
38.6644 USDT |
50.4824 USDT |
| 2023-12-23 |
33.5912 USDT |
49,648.3758 KSM |
33.0989 USDT |
32.4163 USDT |
32.8458 USDT |
35.4299 USDT |
| 2023-12-22 |
33.3153 USDT |
69,933.4790 KSM |
34.1303 USDT |
31.6281 USDT |
32.6700 USDT |
32.7862 USDT |
| 2023-12-21 |
31.0389 USDT |
85,423.9424 KSM |
29.3773 USDT |
29.3165 USDT |
29.8947 USDT |
34.0641 USDT |
| 2023-12-20 |
29.0186 USDT |
62,957.4862 KSM |
28.5283 USDT |
28.2313 USDT |
28.6653 USDT |
29.7670 USDT |
| 2023-12-19 |
29.3724 USDT |
58,752.0522 KSM |
29.2402 USDT |
28.7485 USDT |
29.1574 USDT |
29.1235 USDT |
| 2023-12-18 |
27.9863 USDT |
79,644.3852 KSM |
28.9720 USDT |
26.8741 USDT |
27.5575 USDT |
28.6977 USDT |
| 2023-12-17 |
30.0315 USDT |
72,732.8407 KSM |
30.9478 USDT |
28.4286 USDT |
29.5168 USDT |
29.5836 USDT |
| 2023-12-16 |
29.1194 USDT |
71,302.4493 KSM |
28.0718 USDT |
27.9158 USDT |
28.3113 USDT |
30.3915 USDT |
| 2023-12-15 |
29.1509 USDT |
69,643.3840 KSM |
29.7128 USDT |
28.4164 USDT |
28.8274 USDT |
29.4987 USDT |
| 2023-12-14 |
29.5908 USDT |
71,978.2635 KSM |
29.3279 USDT |
28.3905 USDT |
29.1517 USDT |
29.2454 USDT |
| 2023-12-13 |
27.2728 USDT |
81,487.6792 KSM |
27.5009 USDT |
26.1100 USDT |
26.8863 USDT |
28.9350 USDT |
| 2023-12-12 |
29.1665 USDT |
67,098.7963 KSM |
28.1444 USDT |
27.8996 USDT |
28.5174 USDT |
28.7671 USDT |
| 2023-12-11 |
28.6207 USDT |
68,047.3692 KSM |
30.5849 USDT |
27.4062 USDT |
28.2146 USDT |
27.7099 USDT |
| 2023-12-10 |
30.6192 USDT |
80,109.8997 KSM |
30.9924 USDT |
28.3809 USDT |
30.0986 USDT |
30.5165 USDT |
| 2023-12-09 |
31.1318 USDT |
55,308.0536 KSM |
29.7287 USDT |
29.4138 USDT |
30.2810 USDT |
31.2269 USDT |
| 2023-12-08 |
28.3816 USDT |
68,244.7550 KSM |
27.9548 USDT |
27.5296 USDT |
27.8208 USDT |
29.8461 USDT |
| 2023-12-07 |
26.8830 USDT |
76,028.0656 KSM |
26.3780 USDT |
26.1131 USDT |
26.3630 USDT |
27.2466 USDT |
| 2023-12-06 |
26.2075 USDT |
59,021.6217 KSM |
26.2483 USDT |
25.3746 USDT |
26.1042 USDT |
26.6779 USDT |
| 2023-12-05 |
25.9515 USDT |
62,013.0330 KSM |
26.2599 USDT |
24.1904 USDT |
25.6161 USDT |
25.5778 USDT |
| 2023-12-04 |
25.7472 USDT |
70,755.7515 KSM |
24.8390 USDT |
24.7417 USDT |
24.9328 USDT |
25.7380 USDT |
| 2023-12-03 |
25.2312 USDT |
65,832.5189 KSM |
25.3870 USDT |
24.8320 USDT |
25.0871 USDT |
25.0590 USDT |
| 2023-12-02 |
25.0242 USDT |
67,971.7990 KSM |
24.8529 USDT |
24.5203 USDT |
24.8450 USDT |
25.2971 USDT |
| 2023-12-01 |
25.0722 USDT |
53,984.8119 KSM |
25.4531 USDT |
24.7557 USDT |
24.9520 USDT |
24.9503 USDT |
| 2023-11-30 |
24.0352 USDT |
84,899.1561 KSM |
23.7362 USDT |
22.9846 USDT |
23.5251 USDT |
25.0733 USDT |
| 2023-11-29 |
24.2634 USDT |
75,894.3107 KSM |
24.2220 USDT |
22.1341 USDT |
23.9216 USDT |
23.8438 USDT |
| 2023-11-28 |
24.1254 USDT |
63,685.2037 KSM |
24.3944 USDT |
23.6751 USDT |
23.9794 USDT |
24.2044 USDT |
| 2023-11-27 |
24.2383 USDT |
57,366.5194 KSM |
24.8896 USDT |
23.6475 USDT |
23.9153 USDT |
23.9092 USDT |
| 2023-11-26 |
25.5249 USDT |
50,768.8760 KSM |
25.9005 USDT |
23.5527 USDT |
24.9048 USDT |
25.2271 USDT |
| 2023-11-25 |
25.3431 USDT |
72,954.6672 KSM |
25.0517 USDT |
24.6516 USDT |
24.9755 USDT |
25.9352 USDT |
| 2023-11-24 |
24.6491 USDT |
64,585.5480 KSM |
24.3127 USDT |
24.2055 USDT |
24.3384 USDT |
24.9821 USDT |
| 2023-11-23 |
24.4734 USDT |
60,759.1984 KSM |
23.8162 USDT |
23.7222 USDT |
23.8845 USDT |
24.4595 USDT |