Identifier on Huobi: ksmusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-11-22 |
23.1601 USDT |
78,638.6581 KSM |
22.1137 USDT |
22.0267 USDT |
22.4633 USDT |
24.0337 USDT |
| 2023-11-21 |
24.2355 USDT |
60,779.7146 KSM |
24.4643 USDT |
23.0756 USDT |
23.7575 USDT |
23.7108 USDT |
| 2023-11-20 |
25.2249 USDT |
60,184.2811 KSM |
25.2755 USDT |
24.2750 USDT |
24.7521 USDT |
24.5091 USDT |
| 2023-11-19 |
24.2418 USDT |
71,939.1477 KSM |
24.0388 USDT |
23.4084 USDT |
23.7197 USDT |
25.0753 USDT |
| 2023-11-18 |
23.8373 USDT |
139,509.7797 KSM |
24.3605 USDT |
23.0000 USDT |
23.4729 USDT |
23.7793 USDT |
| 2023-11-17 |
24.5587 USDT |
170,404.4155 KSM |
24.7509 USDT |
23.2626 USDT |
23.8039 USDT |
24.0430 USDT |
| 2023-11-16 |
26.0982 USDT |
118,745.0592 KSM |
26.2519 USDT |
25.0307 USDT |
25.4319 USDT |
25.3439 USDT |
| 2023-11-15 |
25.0862 USDT |
133,841.8308 KSM |
24.4243 USDT |
24.2794 USDT |
24.5769 USDT |
25.7430 USDT |
| 2023-11-14 |
24.8477 USDT |
91,034.7798 KSM |
24.8599 USDT |
23.3662 USDT |
24.0947 USDT |
24.0183 USDT |
| 2023-11-13 |
26.6822 USDT |
71,242.3057 KSM |
27.9399 USDT |
25.4524 USDT |
26.2685 USDT |
26.2105 USDT |
| 2023-11-12 |
26.9029 USDT |
114,259.7217 KSM |
26.5533 USDT |
25.4000 USDT |
26.0526 USDT |
27.5546 USDT |
| 2023-11-11 |
26.3324 USDT |
190,802.0559 KSM |
26.4351 USDT |
25.2934 USDT |
25.7169 USDT |
26.7294 USDT |
| 2023-11-10 |
25.5801 USDT |
164,228.4101 KSM |
25.2807 USDT |
24.3748 USDT |
24.9318 USDT |
26.5257 USDT |
| 2023-11-09 |
27.0194 USDT |
128,599.7564 KSM |
27.2181 USDT |
22.4707 USDT |
25.1012 USDT |
24.9662 USDT |
| 2023-11-08 |
26.7972 USDT |
218,622.8535 KSM |
26.7886 USDT |
25.9943 USDT |
26.3360 USDT |
28.0897 USDT |
| 2023-11-07 |
25.8758 USDT |
105,466.9731 KSM |
26.0700 USDT |
25.2254 USDT |
25.7327 USDT |
25.2693 USDT |
| 2023-11-06 |
26.6983 USDT |
6,167.9178 KSM |
26.1666 USDT |
25.5042 USDT |
25.9116 USDT |
25.7990 USDT |
| 2023-11-05 |
26.1333 USDT |
12,518.1447 KSM |
23.2074 USDT |
23.2019 USDT |
23.2187 USDT |
26.1145 USDT |
| 2023-11-04 |
23.2495 USDT |
834.9775 KSM |
23.2600 USDT |
22.7142 USDT |
22.8749 USDT |
23.0876 USDT |
| 2023-11-03 |
22.8833 USDT |
1,220.7121 KSM |
22.5348 USDT |
22.1966 USDT |
22.3765 USDT |
22.9453 USDT |
| 2023-11-02 |
23.6171 USDT |
157,784.9305 KSM |
23.7634 USDT |
22.1794 USDT |
22.7228 USDT |
22.9475 USDT |
| 2023-11-01 |
21.4568 USDT |
186,658.8472 KSM |
21.4158 USDT |
20.5296 USDT |
20.8977 USDT |
23.5351 USDT |
| 2023-10-31 |
21.7629 USDT |
161,527.7792 KSM |
22.1581 USDT |
20.8085 USDT |
21.3475 USDT |
21.3719 USDT |
| 2023-10-30 |
21.7704 USDT |
100,313.1486 KSM |
22.0814 USDT |
21.4323 USDT |
21.6600 USDT |
22.0826 USDT |
| 2023-10-29 |
21.5560 USDT |
7,696.4638 KSM |
20.5618 USDT |
20.3949 USDT |
20.3952 USDT |
21.8620 USDT |
| 2023-10-28 |
19.6294 USDT |
68,640.5233 KSM |
19.1266 USDT |
19.1059 USDT |
19.2593 USDT |
20.5873 USDT |
| 2023-10-27 |
19.2098 USDT |
134,105.7603 KSM |
19.4425 USDT |
18.9000 USDT |
19.1498 USDT |
19.0851 USDT |
| 2023-10-26 |
19.6204 USDT |
171,172.4162 KSM |
19.6076 USDT |
18.7145 USDT |
19.1286 USDT |
19.3967 USDT |
| 2023-10-25 |
19.3184 USDT |
155,820.6078 KSM |
19.1547 USDT |
17.6298 USDT |
19.1552 USDT |
19.4636 USDT |
| 2023-10-24 |
19.2028 USDT |
136,445.4435 KSM |
18.9805 USDT |
18.5686 USDT |
18.8456 USDT |
18.8455 USDT |
| 2023-10-23 |
18.0366 USDT |
124,361.9152 KSM |
17.9652 USDT |
17.7927 USDT |
18.0225 USDT |
18.0563 USDT |
| 2023-10-22 |
17.8601 USDT |
103,073.6470 KSM |
18.0460 USDT |
17.3689 USDT |
17.5704 USDT |
17.5263 USDT |
| 2023-10-21 |
17.6429 USDT |
109,160.1533 KSM |
17.3166 USDT |
17.2735 USDT |
17.3763 USDT |
18.0887 USDT |
| 2023-10-20 |
17.2521 USDT |
130,271.3729 KSM |
16.8336 USDT |
16.7339 USDT |
16.8612 USDT |
17.3060 USDT |
| 2023-10-19 |
16.7364 USDT |
91,814.4373 KSM |
16.8618 USDT |
16.5900 USDT |
16.6103 USDT |
16.6005 USDT |
| 2023-10-18 |
16.8780 USDT |
98,330.7901 KSM |
16.8515 USDT |
16.7179 USDT |
16.7946 USDT |
16.7985 USDT |
| 2023-10-17 |
17.2761 USDT |
177,873.0807 KSM |
17.4060 USDT |
16.7145 USDT |
16.9513 USDT |
16.8910 USDT |
| 2023-10-16 |
17.4877 USDT |
140,467.1701 KSM |
17.5958 USDT |
17.2637 USDT |
17.3825 USDT |
17.4817 USDT |
| 2023-10-15 |
17.5161 USDT |
36,473.0735 KSM |
17.4239 USDT |
17.3088 USDT |
17.3791 USDT |
17.6286 USDT |
| 2023-10-14 |
17.1869 USDT |
57,074.5747 KSM |
17.0068 USDT |
16.9767 USDT |
17.0988 USDT |
17.4557 USDT |
| 2023-10-13 |
16.9499 USDT |
78,274.0240 KSM |
16.9620 USDT |
16.7856 USDT |
16.8509 USDT |
16.9427 USDT |
| 2023-10-12 |
16.8811 USDT |
78,030.7580 KSM |
17.1247 USDT |
16.6600 USDT |
16.7367 USDT |
16.8994 USDT |
| 2023-10-11 |
16.9976 USDT |
68,047.4623 KSM |
17.1919 USDT |
16.5918 USDT |
16.8747 USDT |
17.0106 USDT |
| 2023-10-10 |
17.2418 USDT |
65,689.8237 KSM |
17.2212 USDT |
16.9201 USDT |
17.1509 USDT |
17.2089 USDT |
| 2023-10-09 |
17.5640 USDT |
50,168.9713 KSM |
18.1986 USDT |
16.7505 USDT |
17.1078 USDT |
17.1041 USDT |