Identifier on Huobi: ksmusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-22 |
24.7145 USDT |
68,152.9287 KSM |
22.8977 USDT |
22.6697 USDT |
22.9876 USDT |
24.6620 USDT |
| 2025-02-21 |
24.3111 USDT |
11,803.3908 KSM |
22.6085 USDT |
22.6085 USDT |
24.5724 USDT |
24.1026 USDT |
| 2025-02-20 |
25.2671 USDT |
47,933.3634 KSM |
25.7084 USDT |
23.2053 USDT |
24.0818 USDT |
24.0347 USDT |
| 2025-02-19 |
20.5772 USDT |
88,706.2495 KSM |
18.9582 USDT |
18.8201 USDT |
18.9637 USDT |
23.5341 USDT |
| 2025-02-18 |
19.1860 USDT |
114,130.6472 KSM |
20.0113 USDT |
18.3558 USDT |
18.6054 USDT |
18.9398 USDT |
| 2025-02-17 |
20.2903 USDT |
74,084.9311 KSM |
20.2048 USDT |
19.6710 USDT |
19.9311 USDT |
19.7995 USDT |
| 2025-02-16 |
20.2874 USDT |
52,204.8312 KSM |
20.2812 USDT |
19.9336 USDT |
20.1481 USDT |
20.1578 USDT |
| 2025-02-15 |
20.8415 USDT |
70,807.0907 KSM |
20.8486 USDT |
20.3602 USDT |
20.5855 USDT |
20.5825 USDT |
| 2025-02-14 |
20.9578 USDT |
102,308.5684 KSM |
20.5206 USDT |
20.4568 USDT |
20.6632 USDT |
20.7167 USDT |
| 2025-02-13 |
20.5821 USDT |
104,620.4145 KSM |
21.1971 USDT |
20.0625 USDT |
20.3560 USDT |
20.5986 USDT |
| 2025-02-12 |
20.1723 USDT |
110,287.9741 KSM |
19.9015 USDT |
19.2465 USDT |
19.7677 USDT |
21.1390 USDT |
| 2025-02-11 |
20.4809 USDT |
67,701.7074 KSM |
19.4212 USDT |
19.4126 USDT |
19.8324 USDT |
20.2666 USDT |
| 2025-02-10 |
19.0835 USDT |
74,922.2468 KSM |
19.0417 USDT |
18.4340 USDT |
18.7394 USDT |
19.2587 USDT |
| 2025-02-09 |
19.3796 USDT |
78,112.6806 KSM |
19.3628 USDT |
18.8997 USDT |
19.1074 USDT |
18.9652 USDT |
| 2025-02-08 |
18.6506 USDT |
104,070.1903 KSM |
18.6575 USDT |
18.3205 USDT |
18.4978 USDT |
19.0934 USDT |
| 2025-02-07 |
18.9484 USDT |
86,483.0450 KSM |
18.6299 USDT |
18.4240 USDT |
18.8295 USDT |
19.7247 USDT |
| 2025-02-06 |
19.3591 USDT |
88,607.1936 KSM |
19.4846 USDT |
18.5450 USDT |
18.8934 USDT |
18.8744 USDT |
| 2025-02-05 |
19.9149 USDT |
71,274.8677 KSM |
19.9213 USDT |
19.5289 USDT |
19.9193 USDT |
19.6434 USDT |
| 2025-02-04 |
20.1095 USDT |
106,334.4208 KSM |
21.3015 USDT |
19.0721 USDT |
19.4279 USDT |
19.4396 USDT |
| 2025-02-03 |
18.9424 USDT |
186,326.8382 KSM |
20.4723 USDT |
15.0086 USDT |
17.2722 USDT |
21.4124 USDT |
| 2025-02-02 |
22.5913 USDT |
82,733.7714 KSM |
23.9765 USDT |
19.2232 USDT |
20.3768 USDT |
19.8616 USDT |
| 2025-02-01 |
26.0775 USDT |
41,668.3163 KSM |
26.1505 USDT |
25.1389 USDT |
25.4707 USDT |
25.3853 USDT |
| 2025-01-31 |
26.1994 USDT |
31,197.0840 KSM |
25.9157 USDT |
25.5786 USDT |
25.7984 USDT |
26.8794 USDT |
| 2025-01-30 |
25.3855 USDT |
36,923.7725 KSM |
24.4777 USDT |
24.2859 USDT |
24.8728 USDT |
25.6077 USDT |
| 2025-01-29 |
24.4415 USDT |
63,369.4309 KSM |
23.7092 USDT |
23.5950 USDT |
23.9090 USDT |
24.5721 USDT |
| 2025-01-28 |
25.6536 USDT |
43,711.8071 KSM |
25.9579 USDT |
24.7797 USDT |
25.1673 USDT |
25.1668 USDT |
| 2025-01-27 |
24.9231 USDT |
61,294.6770 KSM |
26.4420 USDT |
23.6827 USDT |
24.4419 USDT |
24.9518 USDT |
| 2025-01-26 |
27.6953 USDT |
42,738.4639 KSM |
27.3774 USDT |
27.2666 USDT |
27.4690 USDT |
28.4184 USDT |
| 2025-01-25 |
27.0736 USDT |
36,116.5220 KSM |
27.2751 USDT |
26.7094 USDT |
26.9590 USDT |
27.2244 USDT |
| 2025-01-24 |
27.6864 USDT |
65,729.4094 KSM |
27.4655 USDT |
26.5960 USDT |
26.9591 USDT |
28.1224 USDT |
| 2025-01-23 |
27.0720 USDT |
26,956.4300 KSM |
27.4384 USDT |
26.6782 USDT |
26.9540 USDT |
26.8236 USDT |
| 2025-01-22 |
28.2505 USDT |
33,121.8759 KSM |
28.3339 USDT |
27.8354 USDT |
28.2647 USDT |
28.4275 USDT |
| 2025-01-21 |
26.9140 USDT |
56,745.7153 KSM |
27.3451 USDT |
25.9926 USDT |
26.6532 USDT |
27.8408 USDT |
| 2025-01-20 |
27.6348 USDT |
92,805.4294 KSM |
26.9636 USDT |
25.7924 USDT |
26.4159 USDT |
28.4753 USDT |
| 2025-01-19 |
30.3199 USDT |
57,212.5283 KSM |
31.5947 USDT |
28.1526 USDT |
29.3171 USDT |
29.9924 USDT |
| 2025-01-18 |
31.9421 USDT |
51,761.1145 KSM |
34.2105 USDT |
30.7938 USDT |
30.8845 USDT |
30.8767 USDT |
| 2025-01-17 |
33.0593 USDT |
53,316.4586 KSM |
31.8439 USDT |
31.8375 USDT |
32.2060 USDT |
34.1120 USDT |
| 2025-01-16 |
32.1932 USDT |
36,037.8371 KSM |
32.9206 USDT |
31.3298 USDT |
31.8585 USDT |
32.0956 USDT |
| 2025-01-15 |
31.4548 USDT |
19,663.3953 KSM |
31.5794 USDT |
30.6639 USDT |
30.9955 USDT |
30.8148 USDT |
| 2025-01-14 |
30.0405 USDT |
33,236.1783 KSM |
29.5444 USDT |
29.3716 USDT |
29.6696 USDT |
30.4180 USDT |
| 2025-01-13 |
28.6653 USDT |
27,984.7437 KSM |
30.1429 USDT |
27.2372 USDT |
27.8741 USDT |
28.4020 USDT |
| 2025-01-12 |
30.4423 USDT |
13,006.5443 KSM |
30.7647 USDT |
29.9687 USDT |
30.2432 USDT |
30.3721 USDT |
| 2025-01-11 |
30.6531 USDT |
23,683.6097 KSM |
30.9765 USDT |
30.1667 USDT |
30.4298 USDT |
30.3845 USDT |
| 2025-01-10 |
30.7287 USDT |
25,935.1175 KSM |
30.1507 USDT |
29.9943 USDT |
30.4394 USDT |
30.3646 USDT |
| 2025-01-09 |
30.7401 USDT |
32,820.5990 KSM |
31.0465 USDT |
29.4529 USDT |
30.2817 USDT |
30.7912 USDT |
| 2025-01-08 |
31.5773 USDT |
47,446.3075 KSM |
32.5308 USDT |
29.3883 USDT |
30.6904 USDT |
30.4857 USDT |
| 2025-01-07 |
35.6317 USDT |
26,042.8967 KSM |
36.3876 USDT |
33.2144 USDT |
33.7617 USDT |
33.7421 USDT |
| 2025-01-06 |
36.3187 USDT |
9,174.6912 KSM |
36.3236 USDT |
35.4169 USDT |
36.0631 USDT |
35.8596 USDT |
| 2025-01-05 |
35.9668 USDT |
16,062.7849 KSM |
36.2160 USDT |
35.3498 USDT |
35.7430 USDT |
35.8721 USDT |
| 2025-01-04 |
36.1488 USDT |
25,999.7156 KSM |
36.6623 USDT |
35.3020 USDT |
35.8810 USDT |
35.9151 USDT |