Identifier on Huobi: ksmusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-26 |
14.7109 USDT |
156,600.4715 KSM |
14.5666 USDT |
14.4041 USDT |
14.5942 USDT |
14.8740 USDT |
| 2025-08-25 |
15.5207 USDT |
195,264.0770 KSM |
16.0041 USDT |
15.0270 USDT |
15.1879 USDT |
15.1973 USDT |
| 2025-08-24 |
16.1234 USDT |
215,121.5577 KSM |
16.5457 USDT |
15.6810 USDT |
15.8136 USDT |
16.1492 USDT |
| 2025-08-23 |
16.1005 USDT |
343,914.7284 KSM |
16.1014 USDT |
15.5341 USDT |
15.7939 USDT |
16.6379 USDT |
| 2025-08-22 |
15.0988 USDT |
264,262.4710 KSM |
14.3916 USDT |
13.9226 USDT |
14.2111 USDT |
16.1367 USDT |
| 2025-08-21 |
14.4488 USDT |
94,748.6786 KSM |
14.6752 USDT |
14.1523 USDT |
14.2933 USDT |
14.3046 USDT |
| 2025-08-20 |
14.1666 USDT |
126,657.5410 KSM |
13.9443 USDT |
13.8682 USDT |
14.0687 USDT |
14.5365 USDT |
| 2025-08-19 |
14.4085 USDT |
216,538.7171 KSM |
14.6768 USDT |
13.8979 USDT |
14.1358 USDT |
14.1085 USDT |
| 2025-08-18 |
14.7961 USDT |
178,007.8424 KSM |
15.3908 USDT |
14.4645 USDT |
14.6618 USDT |
14.7094 USDT |
| 2025-08-17 |
15.5415 USDT |
174,627.2453 KSM |
15.1940 USDT |
14.6975 USDT |
15.2983 USDT |
15.3982 USDT |
| 2025-08-16 |
14.9892 USDT |
156,680.0610 KSM |
14.8122 USDT |
14.7036 USDT |
14.8589 USDT |
15.2137 USDT |
| 2025-08-15 |
15.3537 USDT |
91,847.1488 KSM |
15.1099 USDT |
15.0430 USDT |
15.2006 USDT |
15.5061 USDT |
| 2025-08-14 |
16.2050 USDT |
216,916.1973 KSM |
16.4796 USDT |
14.9898 USDT |
15.4358 USDT |
15.3217 USDT |
| 2025-08-13 |
16.1277 USDT |
254,918.4028 KSM |
15.8976 USDT |
15.7143 USDT |
15.8905 USDT |
16.2533 USDT |
| 2025-08-12 |
15.2051 USDT |
208,890.1672 KSM |
14.8636 USDT |
14.6277 USDT |
14.8334 USDT |
15.7939 USDT |
| 2025-08-11 |
15.3691 USDT |
184,559.4401 KSM |
15.5598 USDT |
14.8471 USDT |
15.1058 USDT |
14.9094 USDT |
| 2025-08-10 |
15.6698 USDT |
213,679.5517 KSM |
15.6618 USDT |
15.1175 USDT |
15.3488 USDT |
15.5182 USDT |
| 2025-08-09 |
15.4120 USDT |
78,314.6709 KSM |
15.1542 USDT |
15.1182 USDT |
15.2390 USDT |
15.6450 USDT |
| 2025-08-08 |
14.8414 USDT |
283,402.4174 KSM |
14.7031 USDT |
14.4716 USDT |
14.7034 USDT |
15.1459 USDT |
| 2025-08-07 |
14.1885 USDT |
178,286.5746 KSM |
13.9472 USDT |
13.8281 USDT |
13.9415 USDT |
14.4703 USDT |
| 2025-08-06 |
13.6970 USDT |
133,715.1339 KSM |
13.6990 USDT |
13.3859 USDT |
13.4726 USDT |
13.9147 USDT |
| 2025-08-05 |
13.8727 USDT |
200,429.4374 KSM |
14.3021 USDT |
13.4783 USDT |
13.6306 USDT |
13.4911 USDT |
| 2025-08-04 |
14.0469 USDT |
124,132.8103 KSM |
13.9557 USDT |
13.8756 USDT |
13.9818 USDT |
14.0916 USDT |
| 2025-08-03 |
13.7704 USDT |
112,061.2445 KSM |
13.3928 USDT |
13.2363 USDT |
13.5347 USDT |
13.9334 USDT |
| 2025-08-02 |
13.5247 USDT |
88,671.6990 KSM |
13.5835 USDT |
13.2494 USDT |
13.4088 USDT |
13.3754 USDT |
| 2025-08-01 |
13.8912 USDT |
240,112.5440 KSM |
14.0886 USDT |
13.5213 USDT |
13.8521 USDT |
13.8341 USDT |
| 2025-07-31 |
14.8609 USDT |
136,193.9591 KSM |
14.9310 USDT |
14.4455 USDT |
14.6430 USDT |
14.5467 USDT |
| 2025-07-30 |
14.8610 USDT |
165,198.5610 KSM |
15.2433 USDT |
14.3955 USDT |
14.6493 USDT |
14.6217 USDT |
| 2025-07-29 |
15.4980 USDT |
154,231.4947 KSM |
15.4983 USDT |
15.0225 USDT |
15.2508 USDT |
15.2387 USDT |
| 2025-07-28 |
16.1441 USDT |
185,414.9511 KSM |
16.3095 USDT |
15.4920 USDT |
15.6031 USDT |
15.4965 USDT |
| 2025-07-27 |
16.0996 USDT |
114,035.9605 KSM |
15.8633 USDT |
15.8205 USDT |
15.9212 USDT |
16.2470 USDT |
| 2025-07-26 |
15.9201 USDT |
71,254.3266 KSM |
15.8919 USDT |
15.7919 USDT |
15.9231 USDT |
15.9592 USDT |
| 2025-07-25 |
15.3719 USDT |
220,764.6959 KSM |
15.4371 USDT |
14.9104 USDT |
15.2830 USDT |
15.8628 USDT |
| 2025-07-24 |
15.4880 USDT |
257,246.3815 KSM |
15.7690 USDT |
14.8192 USDT |
15.2799 USDT |
15.6603 USDT |
| 2025-07-23 |
16.4477 USDT |
214,648.2538 KSM |
17.3376 USDT |
15.5585 USDT |
15.8577 USDT |
15.8526 USDT |
| 2025-07-22 |
16.8231 USDT |
233,105.5410 KSM |
17.2406 USDT |
16.3527 USDT |
16.6846 USDT |
16.9982 USDT |
| 2025-07-21 |
17.4828 USDT |
267,601.5207 KSM |
17.2265 USDT |
16.8592 USDT |
17.2475 USDT |
17.1222 USDT |
| 2025-07-20 |
16.9901 USDT |
170,569.1376 KSM |
16.5275 USDT |
16.4618 USDT |
16.6137 USDT |
17.2783 USDT |
| 2025-07-19 |
16.3560 USDT |
129,076.2116 KSM |
16.2824 USDT |
15.9088 USDT |
16.1031 USDT |
16.0810 USDT |
| 2025-07-18 |
16.9630 USDT |
287,576.0122 KSM |
16.0419 USDT |
15.8695 USDT |
16.5311 USDT |
16.6129 USDT |
| 2025-07-17 |
15.7864 USDT |
268,262.0791 KSM |
15.7645 USDT |
15.3182 USDT |
15.6030 USDT |
15.5856 USDT |
| 2025-07-16 |
15.5512 USDT |
275,247.5946 KSM |
15.0785 USDT |
14.8195 USDT |
14.9948 USDT |
15.9023 USDT |
| 2025-07-15 |
14.4815 USDT |
183,050.6271 KSM |
14.7569 USDT |
14.1668 USDT |
14.4185 USDT |
14.8923 USDT |
| 2025-07-14 |
15.0446 USDT |
266,934.2173 KSM |
14.7795 USDT |
14.4955 USDT |
14.7285 USDT |
14.7372 USDT |
| 2025-07-13 |
14.6178 USDT |
135,225.9631 KSM |
14.3029 USDT |
14.1801 USDT |
14.3339 USDT |
14.8714 USDT |
| 2025-07-12 |
14.6224 USDT |
74,711.0697 KSM |
14.5459 USDT |
14.2629 USDT |
14.5819 USDT |
14.5678 USDT |
| 2025-07-11 |
14.8017 USDT |
194,483.2376 KSM |
14.5896 USDT |
14.3561 USDT |
14.6300 USDT |
14.9235 USDT |
| 2025-07-10 |
13.6615 USDT |
208,505.0610 KSM |
13.5311 USDT |
13.3476 USDT |
13.5660 USDT |
13.9916 USDT |
| 2025-07-09 |
13.0945 USDT |
205,410.9197 KSM |
12.7474 USDT |
12.4500 USDT |
12.7053 USDT |
13.4516 USDT |
| 2025-07-08 |
12.5646 USDT |
186,589.7468 KSM |
12.5489 USDT |
12.2962 USDT |
12.5330 USDT |
12.7245 USDT |