Identifier on Huobi: ksmusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-07 |
12.7089 USDT |
142,433.1289 KSM |
12.7144 USDT |
12.4980 USDT |
12.6943 USDT |
12.5706 USDT |
| 2025-07-06 |
12.5379 USDT |
31,497.6270 KSM |
12.6345 USDT |
12.4565 USDT |
12.5235 USDT |
12.5041 USDT |
| 2025-07-05 |
12.4533 USDT |
67,952.3069 KSM |
12.4594 USDT |
12.3311 USDT |
12.4736 USDT |
12.4881 USDT |
| 2025-07-04 |
12.7449 USDT |
147,213.2754 KSM |
13.2759 USDT |
12.3246 USDT |
12.4680 USDT |
12.3906 USDT |
| 2025-07-03 |
13.3246 USDT |
197,893.6588 KSM |
13.2440 USDT |
13.0463 USDT |
13.3014 USDT |
13.3458 USDT |
| 2025-07-02 |
12.8204 USDT |
191,406.3364 KSM |
12.2658 USDT |
12.1687 USDT |
12.3792 USDT |
13.3741 USDT |
| 2025-07-01 |
12.6224 USDT |
122,707.4842 KSM |
12.8906 USDT |
12.3765 USDT |
12.6121 USDT |
12.4381 USDT |
| 2025-06-30 |
13.1018 USDT |
285,737.3538 KSM |
13.8130 USDT |
12.6610 USDT |
12.8749 USDT |
12.8824 USDT |
| 2025-06-29 |
13.2683 USDT |
86,839.9599 KSM |
13.4733 USDT |
13.0310 USDT |
13.2644 USDT |
13.1155 USDT |
| 2025-06-28 |
12.9961 USDT |
50,269.8748 KSM |
13.0069 USDT |
12.8431 USDT |
12.9460 USDT |
13.1000 USDT |
| 2025-06-27 |
12.8836 USDT |
95,447.2490 KSM |
12.7567 USDT |
12.6296 USDT |
12.8127 USDT |
12.9478 USDT |
| 2025-06-26 |
13.0541 USDT |
132,409.1955 KSM |
13.1021 USDT |
12.6366 USDT |
12.7890 USDT |
12.7250 USDT |
| 2025-06-25 |
13.5790 USDT |
186,196.7554 KSM |
14.0103 USDT |
13.0237 USDT |
13.3406 USDT |
13.1236 USDT |
| 2025-06-24 |
14.0866 USDT |
106,531.6542 KSM |
13.9981 USDT |
13.8762 USDT |
14.0734 USDT |
14.1962 USDT |
| 2025-06-23 |
13.0285 USDT |
207,471.1324 KSM |
12.6278 USDT |
12.5006 USDT |
12.6776 USDT |
13.9949 USDT |
| 2025-06-22 |
12.7479 USDT |
212,545.9832 KSM |
13.1386 USDT |
12.2145 USDT |
12.6266 USDT |
12.6156 USDT |
| 2025-06-21 |
13.9233 USDT |
25,617.4620 KSM |
13.8161 USDT |
13.8048 USDT |
13.9494 USDT |
13.9884 USDT |
| 2025-06-20 |
14.2341 USDT |
32,805.3470 KSM |
14.2134 USDT |
13.9852 USDT |
14.1113 USDT |
14.3376 USDT |
| 2025-06-19 |
14.3063 USDT |
90,675.2499 KSM |
14.3989 USDT |
14.0932 USDT |
14.1478 USDT |
14.1225 USDT |
| 2025-06-18 |
14.3146 USDT |
107,589.5952 KSM |
14.2639 USDT |
13.9102 USDT |
14.1484 USDT |
13.9191 USDT |
| 2025-06-17 |
14.7440 USDT |
63,846.5489 KSM |
14.7696 USDT |
14.4695 USDT |
14.6371 USDT |
14.5359 USDT |
| 2025-06-16 |
15.1078 USDT |
126,305.3360 KSM |
14.7839 USDT |
14.5760 USDT |
14.7897 USDT |
15.1525 USDT |
| 2025-06-15 |
14.7739 USDT |
54,090.0066 KSM |
14.8455 USDT |
14.6264 USDT |
14.7043 USDT |
14.8191 USDT |
| 2025-06-14 |
14.9301 USDT |
63,697.9479 KSM |
15.2159 USDT |
14.5321 USDT |
14.7487 USDT |
14.7352 USDT |
| 2025-06-13 |
14.7739 USDT |
197,273.9907 KSM |
15.5889 USDT |
14.3656 USDT |
14.6285 USDT |
15.1327 USDT |
| 2025-06-12 |
16.4784 USDT |
105,601.0194 KSM |
16.7334 USDT |
16.1996 USDT |
16.2893 USDT |
16.2443 USDT |
| 2025-06-11 |
17.2617 USDT |
142,601.9183 KSM |
17.4163 USDT |
16.9958 USDT |
17.2491 USDT |
17.2533 USDT |
| 2025-06-10 |
16.7043 USDT |
100,320.1066 KSM |
16.7747 USDT |
16.4454 USDT |
16.7047 USDT |
16.7233 USDT |
| 2025-06-09 |
16.1237 USDT |
103,819.0667 KSM |
16.1955 USDT |
15.8735 USDT |
16.0166 USDT |
16.0965 USDT |
| 2025-06-08 |
16.1712 USDT |
59,106.8145 KSM |
16.2514 USDT |
15.9547 USDT |
16.0873 USDT |
16.2956 USDT |
| 2025-06-07 |
16.1165 USDT |
110,560.2540 KSM |
15.4861 USDT |
15.4277 USDT |
15.7421 USDT |
16.2284 USDT |
| 2025-06-06 |
15.4164 USDT |
102,557.6395 KSM |
15.1751 USDT |
15.0980 USDT |
15.3231 USDT |
15.5144 USDT |
| 2025-06-05 |
16.1662 USDT |
188,480.7351 KSM |
16.2005 USDT |
15.6689 USDT |
15.7897 USDT |
15.7184 USDT |
| 2025-06-04 |
16.6012 USDT |
155,858.2356 KSM |
16.6109 USDT |
16.1182 USDT |
16.4066 USDT |
16.2468 USDT |
| 2025-06-03 |
16.7526 USDT |
147,656.7510 KSM |
16.5350 USDT |
16.5112 USDT |
16.6646 USDT |
16.7713 USDT |
| 2025-06-02 |
16.0301 USDT |
11,262.5787 KSM |
16.1385 USDT |
15.8363 USDT |
15.9181 USDT |
15.9053 USDT |
| 2025-06-01 |
15.9334 USDT |
35,737.5213 KSM |
16.1718 USDT |
15.7707 USDT |
15.9549 USDT |
15.7878 USDT |
| 2025-05-31 |
15.7137 USDT |
102,047.8737 KSM |
15.9496 USDT |
15.3326 USDT |
15.6514 USDT |
16.1236 USDT |
| 2025-05-30 |
17.1255 USDT |
97,132.6089 KSM |
17.7042 USDT |
16.6896 USDT |
16.9777 USDT |
16.7977 USDT |
| 2025-05-29 |
18.5610 USDT |
148,219.2936 KSM |
19.2413 USDT |
16.6679 USDT |
17.9437 USDT |
17.9230 USDT |
| 2025-05-28 |
18.1832 USDT |
136,507.1127 KSM |
18.3135 USDT |
16.6500 USDT |
18.1081 USDT |
18.3707 USDT |
| 2025-05-27 |
18.4007 USDT |
136,394.7322 KSM |
18.1247 USDT |
17.6888 USDT |
18.0076 USDT |
18.2991 USDT |
| 2025-05-26 |
18.3649 USDT |
87,393.1020 KSM |
18.2540 USDT |
18.0552 USDT |
18.1811 USDT |
18.0756 USDT |
| 2025-05-25 |
17.8781 USDT |
111,595.9804 KSM |
18.1822 USDT |
17.4198 USDT |
17.7050 USDT |
18.2744 USDT |
| 2025-05-24 |
18.3527 USDT |
73,053.3506 KSM |
18.2381 USDT |
18.0951 USDT |
18.3091 USDT |
18.3712 USDT |
| 2025-05-23 |
19.4654 USDT |
202,102.2085 KSM |
20.1239 USDT |
18.1846 USDT |
18.6275 USDT |
18.2388 USDT |
| 2025-05-22 |
19.6616 USDT |
185,769.5844 KSM |
18.9191 USDT |
18.8891 USDT |
19.2350 USDT |
19.9560 USDT |
| 2025-05-21 |
18.5513 USDT |
93,707.8732 KSM |
18.5979 USDT |
18.1684 USDT |
18.3798 USDT |
18.5786 USDT |
| 2025-05-20 |
18.5609 USDT |
112,614.1419 KSM |
18.5306 USDT |
18.0600 USDT |
18.2657 USDT |
18.3763 USDT |
| 2025-05-19 |
18.2823 USDT |
180,048.5516 KSM |
19.4339 USDT |
17.6738 USDT |
18.0320 USDT |
18.5074 USDT |