Identifier on Huobi: ksmusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-30 |
10.3596 USDT |
175,251.9687 KSM |
10.6983 USDT |
9.2880 USDT |
10.0174 USDT |
10.2044 USDT |
| 2025-10-29 |
10.9441 USDT |
111,506.9545 KSM |
10.9580 USDT |
10.8000 USDT |
10.9162 USDT |
10.9484 USDT |
| 2025-10-28 |
10.5194 USDT |
114,062.0115 KSM |
10.6278 USDT |
10.2225 USDT |
10.4145 USDT |
10.8001 USDT |
| 2025-10-27 |
11.1041 USDT |
36,032.9630 KSM |
11.1360 USDT |
11.0817 USDT |
11.1048 USDT |
11.1012 USDT |
| 2025-10-26 |
11.0614 USDT |
16,340.1896 KSM |
10.7447 USDT |
10.6961 USDT |
11.1435 USDT |
11.1763 USDT |
| 2025-10-25 |
10.6329 USDT |
61,686.1942 KSM |
10.6160 USDT |
10.4694 USDT |
10.5398 USDT |
10.7431 USDT |
| 2025-10-24 |
10.8023 USDT |
175,715.9567 KSM |
11.0540 USDT |
10.4275 USDT |
10.5321 USDT |
10.7237 USDT |
| 2025-10-23 |
10.8113 USDT |
188,022.6257 KSM |
10.8356 USDT |
10.5565 USDT |
10.6373 USDT |
11.1342 USDT |
| 2025-10-22 |
11.0259 USDT |
172,219.7019 KSM |
10.9968 USDT |
10.8320 USDT |
10.9754 USDT |
10.9346 USDT |
| 2025-10-21 |
10.6630 USDT |
130,346.4331 KSM |
10.8111 USDT |
10.4116 USDT |
10.5167 USDT |
10.6292 USDT |
| 2025-10-20 |
10.9422 USDT |
82,970.3210 KSM |
11.0204 USDT |
10.7503 USDT |
10.8898 USDT |
11.1198 USDT |
| 2025-10-19 |
11.3971 USDT |
201,424.8812 KSM |
11.4090 USDT |
10.8925 USDT |
11.3529 USDT |
11.4164 USDT |
| 2025-10-18 |
10.8999 USDT |
156,066.3503 KSM |
10.8211 USDT |
10.5670 USDT |
10.7822 USDT |
11.4109 USDT |
| 2025-10-17 |
11.6456 USDT |
253,749.9450 KSM |
11.6115 USDT |
11.5217 USDT |
11.6122 USDT |
11.6567 USDT |
| 2025-10-16 |
12.0483 USDT |
44,032.4311 KSM |
12.0071 USDT |
11.8760 USDT |
12.0245 USDT |
12.1128 USDT |
| 2025-10-15 |
12.0107 USDT |
79,862.3275 KSM |
11.9586 USDT |
11.8509 USDT |
11.9228 USDT |
12.1558 USDT |
| 2025-10-14 |
12.8920 USDT |
58,937.5980 KSM |
13.0289 USDT |
12.3890 USDT |
12.6698 USDT |
12.5281 USDT |
| 2025-10-13 |
12.7001 USDT |
273,851.6488 KSM |
12.5248 USDT |
11.9620 USDT |
12.2282 USDT |
12.9816 USDT |
| 2025-10-12 |
12.3230 USDT |
240,396.3927 KSM |
12.1877 USDT |
11.9777 USDT |
12.1264 USDT |
12.5240 USDT |
| 2025-10-11 |
11.9467 USDT |
464,096.5116 KSM |
11.5353 USDT |
11.4493 USDT |
11.9536 USDT |
12.1367 USDT |
| 2025-10-10 |
14.8381 USDT |
135,594.7375 KSM |
14.7459 USDT |
14.6235 USDT |
14.7913 USDT |
14.9372 USDT |
| 2025-10-09 |
14.7730 USDT |
108,793.3766 KSM |
15.0507 USDT |
14.3613 USDT |
14.5382 USDT |
14.5291 USDT |
| 2025-10-08 |
14.8843 USDT |
102,563.3544 KSM |
14.7557 USDT |
14.6278 USDT |
14.7616 USDT |
15.0597 USDT |
| 2025-10-07 |
15.2135 USDT |
251,099.8855 KSM |
15.5405 USDT |
14.6445 USDT |
14.7928 USDT |
14.8172 USDT |
| 2025-10-06 |
15.0628 USDT |
32,380.0628 KSM |
15.0076 USDT |
14.9040 USDT |
15.0321 USDT |
15.0297 USDT |
| 2025-10-05 |
15.2885 USDT |
95,640.6865 KSM |
14.9621 USDT |
14.8483 USDT |
14.9409 USDT |
15.2667 USDT |
| 2025-10-04 |
15.1280 USDT |
76,111.6839 KSM |
15.3858 USDT |
14.9166 USDT |
14.9881 USDT |
15.0768 USDT |
| 2025-10-03 |
15.1813 USDT |
71,848.6968 KSM |
15.5014 USDT |
14.9480 USDT |
15.1156 USDT |
15.1355 USDT |
| 2025-10-02 |
15.2315 USDT |
93,721.1119 KSM |
15.0790 USDT |
15.0313 USDT |
15.1305 USDT |
15.2085 USDT |
| 2025-10-01 |
14.5447 USDT |
122,575.9695 KSM |
14.3736 USDT |
14.1616 USDT |
14.3572 USDT |
14.7990 USDT |
| 2025-09-30 |
14.2112 USDT |
77,741.7896 KSM |
14.3396 USDT |
14.0360 USDT |
14.1536 USDT |
14.1095 USDT |
| 2025-09-29 |
14.3114 USDT |
102,545.7189 KSM |
14.3166 USDT |
14.0412 USDT |
14.3214 USDT |
14.3463 USDT |
| 2025-09-28 |
14.4403 USDT |
225,821.8914 KSM |
13.9941 USDT |
13.7028 USDT |
13.7869 USDT |
14.5758 USDT |
| 2025-09-27 |
13.9339 USDT |
71,927.6379 KSM |
13.9314 USDT |
13.7967 USDT |
13.8911 USDT |
13.9954 USDT |
| 2025-09-26 |
13.5304 USDT |
199,337.4395 KSM |
13.1635 USDT |
13.1368 USDT |
13.3277 USDT |
13.9726 USDT |
| 2025-09-25 |
13.5637 USDT |
258,739.3671 KSM |
14.0687 USDT |
13.0436 USDT |
13.3173 USDT |
13.1496 USDT |
| 2025-09-24 |
14.2397 USDT |
111,700.6946 KSM |
14.1540 USDT |
13.8655 USDT |
14.1801 USDT |
14.2744 USDT |
| 2025-09-23 |
14.3090 USDT |
136,017.4765 KSM |
14.3390 USDT |
13.9151 USDT |
14.1974 USDT |
14.3074 USDT |
| 2025-09-22 |
14.7576 USDT |
173,350.2541 KSM |
15.3600 USDT |
14.0054 USDT |
14.1943 USDT |
14.1904 USDT |
| 2025-09-21 |
15.6953 USDT |
174,797.7617 KSM |
15.8480 USDT |
15.3390 USDT |
15.4562 USDT |
15.3632 USDT |
| 2025-09-20 |
15.8499 USDT |
77,937.8099 KSM |
15.6603 USDT |
15.5532 USDT |
15.7175 USDT |
15.9262 USDT |
| 2025-09-19 |
16.1105 USDT |
268,048.8141 KSM |
16.5755 USDT |
15.5530 USDT |
15.7348 USDT |
15.6803 USDT |
| 2025-09-18 |
16.1149 USDT |
257,185.2701 KSM |
16.0442 USDT |
15.9056 USDT |
16.0051 USDT |
16.1911 USDT |
| 2025-09-17 |
15.7349 USDT |
218,693.3981 KSM |
15.7907 USDT |
15.4228 USDT |
15.5910 USDT |
16.0473 USDT |
| 2025-09-16 |
15.4956 USDT |
201,578.0147 KSM |
15.2734 USDT |
15.1261 USDT |
15.2636 USDT |
15.6971 USDT |
| 2025-09-15 |
15.4676 USDT |
286,377.5415 KSM |
15.8490 USDT |
15.0647 USDT |
15.1903 USDT |
15.2702 USDT |
| 2025-09-14 |
16.1661 USDT |
281,876.0970 KSM |
16.6700 USDT |
15.5670 USDT |
15.9237 USDT |
15.8652 USDT |
| 2025-09-13 |
16.5858 USDT |
329,841.6045 KSM |
16.0028 USDT |
15.9464 USDT |
16.0462 USDT |
16.6148 USDT |
| 2025-09-12 |
15.7937 USDT |
149,115.0837 KSM |
15.7770 USDT |
15.5430 USDT |
15.6687 USDT |
15.9376 USDT |
| 2025-09-11 |
15.7407 USDT |
145,384.7540 KSM |
15.7707 USDT |
15.4688 USDT |
15.6924 USDT |
15.6352 USDT |