Identifier on Huobi: ksmusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |