Identifier on Huobi: ksmusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-10-08 |
18.1833 USDT |
23,177.3970 KSM |
18.1239 USDT |
18.0209 USDT |
18.1047 USDT |
18.3115 USDT |
| 2023-10-07 |
18.1487 USDT |
94,994.9105 KSM |
18.0268 USDT |
17.9528 USDT |
18.0202 USDT |
17.9955 USDT |
| 2023-10-06 |
18.1479 USDT |
154,215.6909 KSM |
17.9872 USDT |
17.9353 USDT |
18.0766 USDT |
18.0388 USDT |
| 2023-10-05 |
18.4744 USDT |
88,601.3424 KSM |
18.5250 USDT |
18.1702 USDT |
18.4009 USDT |
18.2390 USDT |
| 2023-10-04 |
18.5839 USDT |
152,432.2882 KSM |
18.8494 USDT |
18.1303 USDT |
18.4848 USDT |
18.5916 USDT |
| 2023-10-03 |
19.0704 USDT |
191,698.1925 KSM |
19.1681 USDT |
18.5985 USDT |
18.8100 USDT |
18.8303 USDT |
| 2023-10-02 |
19.3817 USDT |
68,726.0337 KSM |
19.7169 USDT |
18.7596 USDT |
19.1294 USDT |
19.1294 USDT |
| 2023-10-01 |
19.4036 USDT |
831.6161 KSM |
19.0719 USDT |
19.0719 USDT |
19.0910 USDT |
19.2490 USDT |
| 2023-09-30 |
19.1575 USDT |
700.5518 KSM |
18.9572 USDT |
18.7376 USDT |
18.7376 USDT |
19.1820 USDT |
| 2023-09-29 |
18.9356 USDT |
369.5781 KSM |
18.8780 USDT |
18.6989 USDT |
18.7844 USDT |
18.9515 USDT |
| 2023-09-28 |
18.8739 USDT |
960.9609 KSM |
19.0057 USDT |
18.6584 USDT |
18.7028 USDT |
18.8164 USDT |
| 2023-09-27 |
18.9626 USDT |
639.5777 KSM |
18.9199 USDT |
18.8569 USDT |
18.8949 USDT |
18.9643 USDT |
| 2023-09-26 |
18.8736 USDT |
541.5780 KSM |
18.9510 USDT |
18.6643 USDT |
18.7100 USDT |
18.7958 USDT |
| 2023-09-25 |
18.6573 USDT |
535.4927 KSM |
18.2845 USDT |
18.1759 USDT |
18.4851 USDT |
18.9128 USDT |
| 2023-09-24 |
18.7429 USDT |
255.8348 KSM |
18.6347 USDT |
18.4980 USDT |
18.4980 USDT |
18.8782 USDT |
| 2023-09-23 |
18.7571 USDT |
991.6964 KSM |
19.0262 USDT |
17.8117 USDT |
18.5634 USDT |
18.6347 USDT |
| 2023-09-22 |
19.1123 USDT |
665.5424 KSM |
19.3200 USDT |
18.6440 USDT |
18.7330 USDT |
18.8439 USDT |
| 2023-09-21 |
19.4991 USDT |
399.0427 KSM |
19.7295 USDT |
19.1816 USDT |
19.1957 USDT |
19.2320 USDT |
| 2023-09-20 |
19.2852 USDT |
273.2100 KSM |
19.3242 USDT |
19.1200 USDT |
19.2209 USDT |
19.4889 USDT |
| 2023-09-19 |
19.1877 USDT |
686.0551 KSM |
19.0097 USDT |
18.9905 USDT |
19.0157 USDT |
19.1470 USDT |
| 2023-09-18 |
19.2033 USDT |
652.0006 KSM |
18.6555 USDT |
18.4592 USDT |
18.6257 USDT |
19.3196 USDT |
| 2023-09-17 |
19.0317 USDT |
390.4666 KSM |
19.1826 USDT |
18.4727 USDT |
18.6736 USDT |
18.6039 USDT |
| 2023-09-16 |
19.3760 USDT |
611.4575 KSM |
19.0906 USDT |
19.0906 USDT |
19.1458 USDT |
19.2709 USDT |
| 2023-09-15 |
18.5120 USDT |
514.4419 KSM |
18.2400 USDT |
18.1929 USDT |
18.3105 USDT |
18.7379 USDT |
| 2023-09-14 |
18.0987 USDT |
229.1786 KSM |
17.9793 USDT |
17.8072 USDT |
17.8997 USDT |
18.2049 USDT |
| 2023-09-13 |
18.1180 USDT |
777.6274 KSM |
17.8954 USDT |
17.8543 USDT |
17.8790 USDT |
18.1070 USDT |
| 2023-09-12 |
18.0433 USDT |
604.2016 KSM |
17.8195 USDT |
17.7453 USDT |
17.8103 USDT |
17.8267 USDT |
| 2023-09-11 |
18.1314 USDT |
408.1850 KSM |
18.5301 USDT |
17.8973 USDT |
17.8998 USDT |
17.8998 USDT |
| 2023-09-10 |
18.7355 USDT |
889.5125 KSM |
18.9399 USDT |
18.2001 USDT |
18.4394 USDT |
18.4394 USDT |
| 2023-09-09 |
19.3188 USDT |
527.5169 KSM |
19.0342 USDT |
19.0047 USDT |
19.0047 USDT |
19.2167 USDT |
| 2023-09-08 |
19.1316 USDT |
316.0841 KSM |
19.2957 USDT |
18.9406 USDT |
18.9838 USDT |
19.0902 USDT |
| 2023-09-07 |
18.9643 USDT |
170.1298 KSM |
19.0305 USDT |
18.8611 USDT |
18.9103 USDT |
19.0599 USDT |
| 2023-09-06 |
19.1444 USDT |
791.6640 KSM |
19.1895 USDT |
18.6650 USDT |
18.8446 USDT |
18.9506 USDT |
| 2023-09-05 |
19.0445 USDT |
659.6521 KSM |
18.7563 USDT |
18.5000 USDT |
18.7563 USDT |
19.1761 USDT |
| 2023-09-04 |
19.2281 USDT |
259.3437 KSM |
18.9981 USDT |
18.8469 USDT |
18.9853 USDT |
18.9643 USDT |
| 2023-09-03 |
19.0712 USDT |
112.1760 KSM |
19.1091 USDT |
18.7927 USDT |
18.7927 USDT |
18.7927 USDT |
| 2023-09-02 |
18.9945 USDT |
342.0460 KSM |
18.8389 USDT |
18.8157 USDT |
18.9190 USDT |
19.1100 USDT |
| 2023-09-01 |
19.0998 USDT |
2,039.3814 KSM |
18.8441 USDT |
18.7508 USDT |
18.7762 USDT |
19.1023 USDT |
| 2023-08-31 |
18.9129 USDT |
374.5523 KSM |
19.4004 USDT |
18.5000 USDT |
18.8805 USDT |
18.8804 USDT |
| 2023-08-30 |
19.7670 USDT |
20,374.7711 KSM |
19.9182 USDT |
19.4020 USDT |
19.4020 USDT |
19.4020 USDT |
| 2023-08-29 |
19.5481 USDT |
1,313.5777 KSM |
19.5270 USDT |
18.7909 USDT |
19.0153 USDT |
19.7647 USDT |
| 2023-08-28 |
19.3911 USDT |
928.2622 KSM |
19.2883 USDT |
19.0287 USDT |
19.1031 USDT |
19.5545 USDT |
| 2023-08-27 |
19.2591 USDT |
210.2190 KSM |
19.1456 USDT |
19.1393 USDT |
19.1393 USDT |
19.2841 USDT |
| 2023-08-26 |
19.2935 USDT |
275.0580 KSM |
19.0372 USDT |
19.0350 USDT |
19.0375 USDT |
19.0375 USDT |
| 2023-08-25 |
19.0193 USDT |
238.4720 KSM |
19.2644 USDT |
18.8171 USDT |
18.8843 USDT |
18.9000 USDT |
| 2023-08-24 |
19.5099 USDT |
433.2657 KSM |
20.0927 USDT |
18.9697 USDT |
19.0573 USDT |
19.0992 USDT |
| 2023-08-23 |
19.4490 USDT |
6,756.3389 KSM |
19.3008 USDT |
19.2856 USDT |
19.4095 USDT |
20.0623 USDT |
| 2023-08-22 |
19.2332 USDT |
66,487.4347 KSM |
19.6869 USDT |
18.5885 USDT |
18.8658 USDT |
18.7298 USDT |
| 2023-08-21 |
20.2458 USDT |
36,825.9727 KSM |
20.4760 USDT |
19.5000 USDT |
19.7228 USDT |
20.0708 USDT |
| 2023-08-20 |
20.4513 USDT |
283.5224 KSM |
20.3092 USDT |
20.1283 USDT |
20.2000 USDT |
20.3159 USDT |