Identifier on Huobi: ksmusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-03-29 |
16.2970 USDT |
51,201.7878 KSM |
16.7582 USDT |
15.9120 USDT |
16.1672 USDT |
16.1770 USDT |
| 2025-03-28 |
17.4156 USDT |
65,113.1775 KSM |
18.1066 USDT |
16.9960 USDT |
17.1144 USDT |
17.0736 USDT |
| 2025-03-27 |
18.3101 USDT |
33,825.5720 KSM |
18.0811 USDT |
18.0349 USDT |
18.2279 USDT |
18.1932 USDT |
| 2025-03-26 |
18.3660 USDT |
34,770.8688 KSM |
18.2826 USDT |
17.9905 USDT |
18.1550 USDT |
18.6147 USDT |
| 2025-03-25 |
18.2683 USDT |
60,377.5946 KSM |
18.2331 USDT |
18.0761 USDT |
18.2490 USDT |
18.2826 USDT |
| 2025-03-24 |
18.0378 USDT |
126,688.1849 KSM |
17.7448 USDT |
17.3044 USDT |
17.5794 USDT |
18.3425 USDT |
| 2025-03-23 |
16.9396 USDT |
89,537.0397 KSM |
16.9532 USDT |
16.7214 USDT |
16.8963 USDT |
16.9464 USDT |
| 2025-03-22 |
17.0084 USDT |
32,618.5792 KSM |
16.9530 USDT |
16.8500 USDT |
16.9843 USDT |
17.0281 USDT |
| 2025-03-21 |
17.2638 USDT |
97,088.9578 KSM |
17.2490 USDT |
16.8466 USDT |
17.0466 USDT |
17.0349 USDT |
| 2025-03-20 |
17.8090 USDT |
79,600.8137 KSM |
18.3807 USDT |
17.4151 USDT |
17.6059 USDT |
17.4211 USDT |
| 2025-03-19 |
17.7727 USDT |
158,309.6744 KSM |
17.5050 USDT |
17.4047 USDT |
17.6556 USDT |
18.1619 USDT |
| 2025-03-18 |
17.2595 USDT |
103,936.5779 KSM |
17.4177 USDT |
16.9175 USDT |
17.1471 USDT |
17.0750 USDT |
| 2025-03-17 |
17.0521 USDT |
116,680.8869 KSM |
16.3807 USDT |
16.3180 USDT |
16.6213 USDT |
17.1956 USDT |
| 2025-03-16 |
16.7399 USDT |
51,732.8874 KSM |
16.8996 USDT |
16.3350 USDT |
16.6580 USDT |
16.4350 USDT |
| 2025-03-15 |
16.7000 USDT |
88,995.4800 KSM |
16.4803 USDT |
16.3531 USDT |
16.5129 USDT |
16.8948 USDT |
| 2025-03-14 |
16.0533 USDT |
119,493.7320 KSM |
15.9555 USDT |
15.8010 USDT |
16.0259 USDT |
16.2436 USDT |
| 2025-03-13 |
15.8752 USDT |
393,587.0474 KSM |
16.0413 USDT |
15.4340 USDT |
15.6856 USDT |
15.9050 USDT |
| 2025-03-12 |
15.8286 USDT |
120,014.7905 KSM |
16.0049 USDT |
15.2818 USDT |
15.7291 USDT |
15.8957 USDT |
| 2025-03-11 |
15.6801 USDT |
193,714.2534 KSM |
15.0086 USDT |
14.6430 USDT |
15.4299 USDT |
16.0044 USDT |
| 2025-03-10 |
16.7095 USDT |
181,032.2422 KSM |
16.5405 USDT |
15.8592 USDT |
16.2887 USDT |
15.8956 USDT |
| 2025-03-09 |
17.3054 USDT |
49,993.0139 KSM |
17.5274 USDT |
16.9056 USDT |
17.1765 USDT |
17.1113 USDT |
| 2025-03-08 |
17.4897 USDT |
88,734.1528 KSM |
17.8803 USDT |
17.1004 USDT |
17.3315 USDT |
17.4703 USDT |
| 2025-03-07 |
18.1506 USDT |
144,123.8351 KSM |
18.1892 USDT |
17.2089 USDT |
17.9841 USDT |
17.7523 USDT |
| 2025-03-06 |
18.5456 USDT |
60,024.6477 KSM |
18.4976 USDT |
18.1208 USDT |
18.3941 USDT |
18.5984 USDT |
| 2025-03-05 |
17.9421 USDT |
69,301.0185 KSM |
17.7607 USDT |
17.5040 USDT |
17.6506 USDT |
17.9658 USDT |
| 2025-03-04 |
17.3789 USDT |
47,276.2444 KSM |
17.9758 USDT |
15.9013 USDT |
17.2740 USDT |
17.3747 USDT |
| 2025-03-03 |
20.0028 USDT |
80,141.0282 KSM |
21.0709 USDT |
19.3341 USDT |
19.6225 USDT |
19.4870 USDT |
| 2025-03-02 |
19.5449 USDT |
79,051.0213 KSM |
19.1841 USDT |
18.5568 USDT |
18.9602 USDT |
20.8695 USDT |
| 2025-03-01 |
19.2380 USDT |
79,254.5701 KSM |
19.6490 USDT |
18.5931 USDT |
18.8394 USDT |
18.9814 USDT |
| 2025-02-28 |
18.6738 USDT |
68,457.8996 KSM |
19.8865 USDT |
18.0609 USDT |
18.4265 USDT |
18.7525 USDT |
| 2025-02-27 |
20.1608 USDT |
45,399.6102 KSM |
20.0856 USDT |
19.7910 USDT |
19.9401 USDT |
20.5637 USDT |
| 2025-02-26 |
20.2377 USDT |
107,168.6777 KSM |
19.8697 USDT |
19.2482 USDT |
19.6874 USDT |
20.0595 USDT |
| 2025-02-25 |
18.0467 USDT |
107,217.3985 KSM |
18.1202 USDT |
16.9488 USDT |
17.7983 USDT |
18.6422 USDT |
| 2025-02-24 |
20.1208 USDT |
53,885.7759 KSM |
24.9834 USDT |
18.9897 USDT |
19.2569 USDT |
19.4975 USDT |
| 2025-02-23 |
25.0100 USDT |
49,141.4446 KSM |
25.1449 USDT |
24.4357 USDT |
24.7207 USDT |
24.6863 USDT |