Identifier on Huobi: ksmusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-18 |
19.0478 USDT |
74,865.0099 KSM |
18.3808 USDT |
18.1966 USDT |
18.3808 USDT |
19.3524 USDT |
| 2025-05-17 |
18.4580 USDT |
162,962.9475 KSM |
18.9322 USDT |
18.0712 USDT |
18.2972 USDT |
18.2767 USDT |
| 2025-05-16 |
19.6288 USDT |
160,110.3789 KSM |
19.4107 USDT |
19.0460 USDT |
19.2540 USDT |
19.2046 USDT |
| 2025-05-15 |
19.9816 USDT |
222,228.5362 KSM |
21.1343 USDT |
19.0496 USDT |
19.4328 USDT |
20.2125 USDT |
| 2025-05-14 |
22.1326 USDT |
237,494.6610 KSM |
24.5324 USDT |
20.9619 USDT |
21.2958 USDT |
21.1871 USDT |
| 2025-05-13 |
22.7655 USDT |
277,356.9179 KSM |
22.5217 USDT |
22.3105 USDT |
22.7755 USDT |
22.9758 USDT |
| 2025-05-12 |
22.0308 USDT |
454,648.5330 KSM |
19.1647 USDT |
18.9103 USDT |
19.2984 USDT |
22.6655 USDT |
| 2025-05-11 |
18.8677 USDT |
222,125.2554 KSM |
19.5969 USDT |
18.3102 USDT |
18.6226 USDT |
18.7163 USDT |
| 2025-05-10 |
18.3347 USDT |
150,301.9272 KSM |
18.0513 USDT |
17.9546 USDT |
18.2847 USDT |
18.6401 USDT |
| 2025-05-09 |
17.3041 USDT |
156,037.3176 KSM |
16.8503 USDT |
16.8046 USDT |
17.1447 USDT |
17.5849 USDT |
| 2025-05-08 |
15.6988 USDT |
119,499.5990 KSM |
14.7051 USDT |
14.6903 USDT |
14.8942 USDT |
15.7778 USDT |
| 2025-05-07 |
14.6837 USDT |
118,984.4882 KSM |
14.6307 USDT |
14.3289 USDT |
14.4939 USDT |
14.4892 USDT |
| 2025-05-06 |
14.5988 USDT |
30,090.8480 KSM |
14.6178 USDT |
14.4510 USDT |
14.6162 USDT |
14.6703 USDT |
| 2025-05-05 |
14.5831 USDT |
81,529.5185 KSM |
14.4906 USDT |
14.4101 USDT |
14.5547 USDT |
14.5459 USDT |
| 2025-05-04 |
14.7103 USDT |
76,806.1717 KSM |
14.9979 USDT |
14.4709 USDT |
14.5819 USDT |
14.4749 USDT |
| 2025-05-03 |
15.2308 USDT |
91,598.4876 KSM |
15.7097 USDT |
14.8255 USDT |
15.0975 USDT |
14.9978 USDT |
| 2025-05-02 |
15.7861 USDT |
111,544.1735 KSM |
15.8366 USDT |
15.5348 USDT |
15.6808 USDT |
15.7356 USDT |
| 2025-05-01 |
15.5774 USDT |
57,741.0567 KSM |
15.2431 USDT |
15.2333 USDT |
15.5400 USDT |
15.5995 USDT |
| 2025-04-30 |
15.6807 USDT |
65,799.5470 KSM |
15.9099 USDT |
15.3811 USDT |
15.6594 USDT |
15.7074 USDT |
| 2025-04-29 |
16.4585 USDT |
21,101.9780 KSM |
16.3488 USDT |
16.3420 USDT |
16.3420 USDT |
16.3897 USDT |
| 2025-04-28 |
16.0432 USDT |
87,468.1368 KSM |
15.8317 USDT |
15.3452 USDT |
15.7165 USDT |
16.0281 USDT |
| 2025-04-27 |
16.0592 USDT |
66,418.5279 KSM |
16.4515 USDT |
15.7157 USDT |
15.9175 USDT |
15.9583 USDT |
| 2025-04-26 |
16.4275 USDT |
114,508.1452 KSM |
16.3127 USDT |
16.0012 USDT |
16.2584 USDT |
16.3690 USDT |
| 2025-04-25 |
16.1639 USDT |
148,651.0718 KSM |
15.8737 USDT |
15.7090 USDT |
15.8914 USDT |
16.1688 USDT |
| 2025-04-24 |
15.3993 USDT |
156,818.2077 KSM |
15.3990 USDT |
14.8983 USDT |
15.1071 USDT |
15.8513 USDT |
| 2025-04-23 |
15.1973 USDT |
132,279.3166 KSM |
14.6808 USDT |
14.6065 USDT |
14.8682 USDT |
15.4054 USDT |
| 2025-04-22 |
13.8763 USDT |
26,843.1110 KSM |
13.8805 USDT |
13.6185 USDT |
13.8735 USDT |
13.9803 USDT |
| 2025-04-21 |
13.9938 USDT |
89,155.8956 KSM |
13.7991 USDT |
13.7457 USDT |
13.9138 USDT |
13.8802 USDT |
| 2025-04-20 |
13.4770 USDT |
82,238.1726 KSM |
13.4032 USDT |
13.2016 USDT |
13.4169 USDT |
13.7070 USDT |
| 2025-04-19 |
12.7122 USDT |
1,973.9252 KSM |
12.6727 USDT |
12.6590 USDT |
12.7489 USDT |
12.7072 USDT |
| 2025-04-18 |
12.5228 USDT |
32,114.6880 KSM |
12.4522 USDT |
12.3844 USDT |
12.4781 USDT |
12.6219 USDT |
| 2025-04-17 |
12.3825 USDT |
36,491.7635 KSM |
12.4548 USDT |
12.1460 USDT |
12.3563 USDT |
12.4390 USDT |
| 2025-04-16 |
12.6131 USDT |
113,161.5461 KSM |
12.7669 USDT |
12.0474 USDT |
12.4005 USDT |
12.3345 USDT |
| 2025-04-15 |
13.1674 USDT |
139,776.8635 KSM |
13.3643 USDT |
12.8581 USDT |
13.0150 USDT |
12.9871 USDT |
| 2025-04-14 |
13.5446 USDT |
100,571.1557 KSM |
13.3179 USDT |
13.2362 USDT |
13.4098 USDT |
13.5681 USDT |
| 2025-04-13 |
13.7431 USDT |
64,971.2986 KSM |
13.9876 USDT |
13.4505 USDT |
13.5857 USDT |
13.7611 USDT |
| 2025-04-12 |
13.4627 USDT |
30,712.0287 KSM |
13.3959 USDT |
13.3406 USDT |
13.4325 USDT |
13.4705 USDT |
| 2025-04-11 |
13.2123 USDT |
34,491.8072 KSM |
13.1470 USDT |
13.0520 USDT |
13.1846 USDT |
13.1844 USDT |
| 2025-04-10 |
13.1227 USDT |
141,299.3533 KSM |
13.6499 USDT |
12.6917 USDT |
12.9245 USDT |
13.1094 USDT |
| 2025-04-09 |
12.5778 USDT |
133,979.2736 KSM |
12.3318 USDT |
11.8951 USDT |
12.3094 USDT |
13.7825 USDT |
| 2025-04-08 |
12.6847 USDT |
91,678.6461 KSM |
12.7805 USDT |
12.2890 USDT |
12.4067 USDT |
12.3938 USDT |
| 2025-04-07 |
12.1526 USDT |
172,901.8361 KSM |
12.8811 USDT |
11.3437 USDT |
12.0655 USDT |
12.4386 USDT |
| 2025-04-06 |
14.3076 USDT |
75,871.0941 KSM |
14.8962 USDT |
13.5709 USDT |
13.6181 USDT |
13.6181 USDT |
| 2025-04-05 |
14.9249 USDT |
55,605.2306 KSM |
14.9753 USDT |
14.6456 USDT |
14.7615 USDT |
14.7038 USDT |
| 2025-04-04 |
14.9666 USDT |
65,963.5855 KSM |
15.0447 USDT |
14.5993 USDT |
14.8472 USDT |
15.0774 USDT |
| 2025-04-03 |
15.3715 USDT |
9,999.7984 KSM |
14.8438 USDT |
14.8146 USDT |
15.1500 USDT |
15.2396 USDT |
| 2025-04-02 |
15.5844 USDT |
116,732.7372 KSM |
15.9734 USDT |
15.2334 USDT |
15.4869 USDT |
15.7009 USDT |
| 2025-04-01 |
16.2946 USDT |
50,504.1162 KSM |
15.8014 USDT |
15.7853 USDT |
15.9493 USDT |
15.9883 USDT |
| 2025-03-31 |
15.7654 USDT |
101,939.5048 KSM |
15.8572 USDT |
15.3315 USDT |
15.6238 USDT |
15.7375 USDT |
| 2025-03-30 |
15.9753 USDT |
53,813.8153 KSM |
15.8749 USDT |
15.6877 USDT |
15.8454 USDT |
15.9667 USDT |