ksm走势图加载中...
- ksm币历史价格表
- ksm币概况
时间 | 最高价($) | 最低价($) |
---|---|---|
2021-12-30 | 309.37 | 289.39 |
2021-12-29 | 334.63 | 302.26 |
2021-12-28 | 329 | 296.24 |
2021-12-27 | 296.92 | 286.7 |
2021-12-26 | 302.86 | 286.18 |
2021-12-25 | 299.73 | 274.91 |
2021-12-24 | 280.46 | 267.99 |
2021-12-23 | 278.39 | 263.95 |
2021-12-22 | 270.9 | 261.23 |
2021-12-21 | 280.46 | 260.57 |
2021-12-20 | 281.52 | 275.61 |
2021-12-19 | 283.03 | 269.8 |
2021-12-18 | 292.16 | 271.23 |
2021-12-17 | 293.23 | 270.28 |
2021-12-16 | 284.22 | 270.4 |
2021-12-15 | 287.73 | 269.92 |
2021-12-14 | 307.91 | 279.87 |
2021-12-13 | 301.71 | 288.76 |
2021-12-12 | 293.35 | 276.67 |
2021-12-11 | 308.66 | 284.08 |
2021-12-10 | 308.34 | 284.91 |
2021-12-09 | 317.86 | 288.18 |
2021-12-08 | 308.61 | 271.17 |
2021-12-07 | 297.01 | 256.38 |
2021-12-06 | 306.62 | 278.81 |
2021-12-05 | 359.35 | 253.66 |
2021-12-04 | 372.82 | 358.57 |
2021-12-03 | 399.5 | 366.8 |
2021-12-02 | 404.87 | 375.07 |
2021-12-01 | 386.62 | 357.85 |
2021-11-30 | 365.08 | 328.12 |
2021-11-29 | 354.76 | 320.8 |
2021-11-28 | 336.61 | 309.42 |
2021-11-27 | 349.9 | 301.4 |
2021-11-26 | 344.81 | 323.47 |
2021-11-25 | 352.23 | 326.58 |
2021-11-24 | 352.09 | 327.37 |
2021-11-23 | 371.34 | 341.78 |
2021-11-22 | 369.53 | 342.17 |
2021-11-21 | 365.06 | 343.21 |
2021-11-20 | 355.29 | 327.94 |
2021-11-19 | 372.33 | 336.65 |
2021-11-18 | 377.25 | 352.87 |
2021-11-17 | 423.47 | 354.3 |
2021-11-16 | 441.13 | 420.84 |
2021-11-15 | 435.14 | 422.6 |
2021-11-14 | 426.11 | 408.57 |
2021-11-13 | 451.79 | 409.59 |
2021-11-12 | 470.32 | 395.8 |
2021-11-11 | 461.99 | 443.42 |
2021-11-10 | 485.59 | 455.79 |
2021-11-09 | 517.28 | 477.09 |
2021-11-08 | 483.98 | 435.5 |
2021-11-07 | 460.56 | 430.97 |
2021-11-06 | 442.48 | 428.89 |
2021-11-05 | 459.35 | 433.16 |
2021-11-04 | 449.17 | 421.86 |
2021-11-03 | 453.99 | 387.59 |
2021-11-02 | 396.02 | 359.61 |
2021-11-01 | 379.64 | 353.24 |
2021-10-31 | 373.86 | 362.78 |
2021-10-30 | 373.1 | 358.57 |
2021-10-29 | 378.44 | 354.98 |
2021-10-28 | 395.76 | 357.73 |
2021-10-27 | 407.62 | 389.81 |
2021-10-26 | 413.01 | 383.94 |
2021-10-25 | 405.08 | 376.35 |
2021-10-24 | 383.66 | 365.85 |
2021-10-23 | 386.99 | 361.18 |
2021-10-22 | 383.26 | 359.45 |
2021-10-21 | 380.23 | 362.84 |
2021-10-20 | 379.09 | 343.98 |
2021-10-19 | 355.04 | 331.95 |
2021-10-18 | 350.78 | 334.89 |
2021-10-17 | 368.77 | 337.76 |
2021-10-16 | 361.9 | 336.04 |
2021-10-15 | 376.03 | 317.13 |
2021-10-14 | 328.22 | 311.48 |
2021-10-13 | 336 | 306.69 |
2021-10-12 | 341.13 | 332.72 |
2021-10-11 | 371.67 | 346.71 |
2021-10-10 | 353.01 | 348.49 |
2021-10-09 | 364.16 | 347.38 |
2021-10-08 | 368.61 | 326.45 |
2021-10-07 | 339.51 | 314.96 |
2021-10-06 | 343.49 | 330.48 |
2021-10-05 | 355.14 | 324.83 |
2021-10-04 | 364.02 | 344.13 |
2021-10-03 | 355.43 | 340.93 |
2021-10-02 | 353.3 | 325.57 |
2021-10-01 | 336.2 | 313.94 |
2021-09-30 | 340.53 | 313.81 |
2021-09-29 | 343.4 | 308.55 |
2021-09-28 | 345.97 | 318.23 |
2021-09-27 | 331.8 | 301.36 |
2021-09-26 | 339.06 | 320.84 |
2021-09-25 | 364.61 | 302.36 |
2021-09-24 | 354.25 | 333.64 |
2021-09-23 | 340.04 | 297.01 |
2021-09-22 | 356.75 | 312.48 |
2021-09-21 | 408.88 | 326.92 |
2021-09-20 | 422.84 | 398.94 |
2021-09-19 | 420.42 | 384.56 |
2021-09-18 | 425.21 | 386.94 |
2021-09-17 | 440.26 | 409.48 |
2021-09-16 | 431.1 | 405.64 |
2021-09-15 | 437.47 | 396.38 |
2021-09-14 | 449.22 | 378.72 |
2021-09-13 | 450.53 | 386.61 |
2021-09-12 | 424.62 | 371.52 |
2021-09-11 | 414.75 | 356.2 |
2021-09-10 | 367.71 | 326.2 |
2021-09-09 | 355.92 | 308.58 |
2021-09-08 | 397.26 | 281.23 |
2021-09-07 | 406.87 | 375.38 |
2021-09-06 | 407.56 | 388.32 |
2021-09-05 | 420.82 | 398.7 |
2021-09-04 | 429.26 | 390.89 |
2021-09-03 | 419.22 | 377.61 |
2021-09-02 | 418.53 | 367.23 |
2021-09-01 | 395.34 | 296.15 |
2021-08-31 | 320.21 | 286.79 |
2021-08-30 | 326.57 | 291.48 |
2021-08-29 | 319.45 | 297.04 |
2021-08-28 | 310.05 | 266.81 |
2021-08-27 | 310 | 277.14 |
2021-08-26 | 309 | 283.75 |
2021-08-25 | 332.01 | 299.53 |
2021-08-24 | 340.27 | 317.74 |
2021-08-23 | 343.09 | 318.39 |
2021-08-22 | 352.6 | 329.16 |
2021-08-21 | 347.68 | 313.66 |
2021-08-20 | 327.53 | 274.92 |
2021-08-19 | 303.33 | 262.04 |
2021-08-18 | 324.26 | 285.46 |
2021-08-17 | 311.68 | 261.98 |
2021-08-16 | 277.53 | 260.32 |
2021-08-15 | 285.23 | 264.47 |
2021-08-14 | 282.07 | 249.08 |
2021-08-13 | 285.43 | 254.23 |
2021-08-12 | 291.26 | 234.3 |
2021-08-11 | 253.06 | 213.6 |
2021-08-10 | 229.27 | 207.61 |
2021-08-09 | 235.5 | 218.4 |
2021-08-08 | 242.99 | 225.33 |
2021-08-07 | 235.95 | 211.43 |
2021-08-06 | 219.39 | 203.07 |
2021-08-05 | 214.83 | 195.8 |
2021-08-04 | 210.54 | 193.25 |
2021-08-03 | 222.58 | 200.98 |
2021-08-02 | 219.74 | 191.49 |
2021-08-01 | 203.16 | 185.77 |
2021-07-31 | 197.2 | 182.67 |
2021-07-30 | 194.32 | 181.55 |
2021-07-29 | 192.93 | 177.62 |
2021-07-28 | 201.45 | 176.52 |
2021-07-27 | 206.3 | 176.92 |
2021-07-26 | 189.21 | 176.05 |
2021-07-25 | 181.38 | 164.45 |
2021-07-24 | 179.26 | 167.98 |
2021-07-23 | 181.92 | 165.97 |
2021-07-22 | 176.11 | 145.49 |
2021-07-21 | 166.32 | 143.21 |
2021-07-20 | 184.69 | 164.64 |
2021-07-19 | 185.86 | 176.93 |
2021-07-18 | 190.56 | 176.47 |
2021-07-17 | 208.84 | 182.18 |
2021-07-16 | 197.31 | 180.89 |
2021-07-15 | 199.17 | 178.27 |
2021-07-14 | 206.15 | 194 |
2021-07-13 | 214.06 | 205.12 |
2021-07-12 | 211.55 | 203.45 |
2021-07-11 | 217.37 | 205.98 |
2021-07-10 | 214.15 | 202.6 |
2021-07-09 | 241.55 | 207.44 |
2021-07-08 | 243.71 | 207.55 |
2021-07-07 | 215.24 | 195.87 |
2021-07-06 | 217.8 | 192.98 |
2021-07-05 | 214.87 | 200.74 |
2021-07-04 | 213.28 | 196.07 |
2021-07-03 | 204.79 | 190.88 |
2021-07-02 | 216.05 | 191.28 |
2021-07-01 | 219.42 | 191.35 |
2021-06-30 | 236.07 | 208.13 |
2021-06-29 | 218.38 | 162.13 |
2021-06-28 | 176.6 | 157.24 |
2021-06-27 | 187.11 | 159.76 |
2021-06-26 | 215.78 | 183.12 |
2021-06-25 | 213.58 | 187.15 |
2021-06-24 | 222.52 | 173.38 |
2021-06-23 | 245.62 | 164.73 |
2021-06-22 | 314.48 | 231.23 |
2021-06-21 | 314.42 | 272.48 |
2021-06-20 | 325.48 | 300.31 |
2021-06-19 | 361.05 | 309.11 |
2021-06-18 | 376.34 | 354.83 |
2021-06-17 | 405.87 | 354.65 |
2021-06-16 | 438.55 | 391.64 |
2021-06-15 | 448.45 | 392.19 |
2021-06-14 | 417.69 | 387.09 |
2021-06-13 | 439.3 | 385.5 |
2021-06-12 | 494.34 | 432.48 |
2021-06-11 | 536.65 | 459.68 |
2021-06-10 | 470.52 | 361.89 |
2021-06-09 | 434.24 | 344.72 |
2021-06-08 | 445.24 | 401.11 |
2021-06-07 | 414.25 | 384.59 |
2021-06-06 | 453.23 | 400.27 |
2021-06-05 | 469.91 | 382.16 |
2021-06-04 | 485.59 | 404.61 |
2021-06-03 | 417.13 | 356.01 |
2021-06-02 | 377.96 | 332.54 |
2021-06-01 | 336.21 | 290.72 |
2021-05-31 | 309.37 | 258.17 |
2021-05-30 | 301.57 | 259.22 |
2021-05-29 | 342.82 | 272.39 |
2021-05-28 | 343.11 | 302.1 |
2021-05-27 | 359.92 | 305.94 |
2021-05-26 | 369.97 | 301.21 |
2021-05-25 | 330.81 | 201.91 |
2021-05-24 | 336.34 | 230.14 |
2021-05-23 | 354.05 | 266.07 |
2021-05-22 | 433.85 | 319.58 |
2021-05-21 | 488.4 | 286.96 |
2021-05-20 | 606.78 | 229.66 |
2021-05-19 | 624.9 | 539.35 |
2021-05-18 | 606.58 | 481.84 |
2021-05-17 | 605.54 | 537.83 |
2021-05-16 | 612.78 | 548 |
2021-05-15 | 577.95 | 507.33 |
2021-05-14 | 586.86 | 439.01 |
2021-05-13 | 513.8 | 409.1 |
2021-05-12 | 434.85 | 386.06 |
2021-05-11 | 458.45 | 424.1 |
2021-05-10 | 457.46 | 426.27 |
2021-05-09 | 466.61 | 422.72 |
2021-05-08 | 457.52 | 413.48 |
2021-05-07 | 436.33 | 410.65 |
2021-05-06 | 421.94 | 384.17 |
2021-05-05 | 438.24 | 390.81 |
2021-05-04 | 431.6 | 405.71 |
2021-05-03 | 440.62 | 399.17 |
2021-05-02 | 424.28 | 398.18 |
2021-05-01 | 412.69 | 369 |
2021-04-30 | 406.58 | 377.15 |
2021-04-29 | 406.21 | 366.26 |
2021-04-28 | 418.5 | 364.77 |
2021-04-27 | 378.05 | 301.99 |
2021-04-26 | 328.81 | 298.94 |
2021-04-25 | 336.59 | 299.7 |
2021-04-24 | 387.77 | 282.23 |
2021-04-23 | 383.99 | 341.57 |
2021-04-22 | 384.74 | 339.49 |
2021-04-21 | 388.48 | 317.29 |
2021-04-20 | 423.35 | 361.55 |
2021-04-19 | 473.56 | 375.95 |
2021-04-18 | 483.55 | 438.29 |
2021-04-17 | 481.54 | 425.2 |
2021-04-16 | 484.91 | 443.41 |
2021-04-15 | 474.29 | 418.45 |
2021-04-14 | 434.89 | 412.99 |
2021-04-13 | 449 | 411.02 |
2021-04-12 | 454.06 | 434.5 |
2021-04-11 | 460.88 | 442.71 |
2021-04-10 | 468.12 | 442.94 |
2021-04-09 | 465.66 | 415.2 |
2021-04-08 | 470.22 | 382.01 |
2021-04-07 | 477.58 | 431.17 |
2021-04-06 | 452.01 | 426.9 |
2021-04-05 | 455.94 | 423.63 |
2021-04-04 | 497.81 | 432.24 |
2021-04-03 | 487.05 | 420.66 |
2021-04-02 | 527.36 | 462.38 |
2021-04-01 | 557.89 | 519.91 |
2021-03-31 | 561.7 | 518.99 |
2021-03-30 | 567.1 | 477.4 |
2021-03-29 | 500.38 | 465.91 |
2021-03-28 | 504.41 | 410.55 |
2021-03-27 | 434.74 | 372.53 |
2021-03-26 | 487.28 | 373.41 |
2021-03-25 | 488.59 | 416.75 |
2021-03-24 | 459.65 | 418.71 |
2021-03-23 | 451.38 | 395.06 |
2021-03-22 | 413.67 | 383.63 |
2021-03-21 | 410.61 | 380.55 |
2021-03-20 | 420.59 | 357.18 |
2021-03-19 | 387.28 | 319.9 |
2021-03-18 | 333.66 | 310.74 |
2021-03-17 | 327.91 | 292.03 |
2021-03-16 | 318.5 | 278.22 |
2021-03-15 | 321.13 | 304.57 |
2021-03-14 | 323.03 | 301.7 |
2021-03-13 | 343.41 | 303.94 |
2021-03-12 | 313.73 | 278.93 |
2021-03-11 | 316.82 | 267.1 |
2021-03-10 | 269.66 | 228.72 |
2021-03-09 | 242.77 | 223.5 |
2021-03-08 | 239.24 | 217.17 |
2021-03-07 | 230.47 | 216.26 |
2021-03-06 | 248.19 | 212.19 |
2021-03-05 | 255.82 | 239.63 |
2021-03-04 | 258.58 | 219.28 |
2021-03-03 | 239.21 | 214.62 |
2021-03-02 | 230.6 | 195.62 |
2021-03-01 | 234.81 | 195.42 |
2021-02-28 | 238.64 | 211.05 |
2021-02-27 | 250.56 | 199.41 |
2021-02-26 | 257.23 | 227.59 |
2021-02-25 | 269.31 | 215.5 |
2021-02-24 | 298.62 | 211.19 |
2021-02-23 | 257.63 | 193.66 |
2021-02-22 | 246.56 | 210.53 |
2021-02-21 | 242.47 | 218.23 |
2021-02-20 | 240.86 | 206.78 |
2021-02-19 | 242.59 | 218.52 |
2021-02-18 | 224.61 | 188.45 |
2021-02-17 | 226.85 | 185.21 |
2021-02-16 | 211.09 | 138.08 |
2021-02-15 | 163.86 | 148.04 |
2021-02-14 | 168.81 | 153.16 |
2021-02-13 | 157.7 | 137.75 |
2021-02-12 | 146.83 | 124.33 |
2021-02-11 | 137.07 | 122.23 |
2021-02-10 | 138.34 | 121.26 |
2021-02-09 | 128.47 | 100.88 |
2021-02-08 | 116.84 | 103.19 |
2021-02-07 | 123.79 | 112.61 |
2021-02-06 | 122.12 | 114.43 |
2021-02-05 | 123.59 | 109.97 |
2021-02-04 | 115.08 | 101.6 |
2021-02-03 | 107.46 | 96.4849 |
2021-02-02 | 101.63 | 95.6922 |
2021-02-01 | 105.92 | 97.8208 |
2021-01-31 | 107.53 | 102.41 |
2021-01-30 | 117.38 | 102.42 |
2021-01-29 | 112.84 | 92.705 |
2021-01-28 | 103 | 90.3335 |
2021-01-27 | 105.03 | 93.3242 |
2021-01-26 | 109.15 | 100.54 |
2021-01-25 | 111.76 | 104.07 |
2021-01-24 | 112.46 | 100.23 |
2021-01-23 | 104.97 | 85.5503 |
2021-01-22 | 107.36 | 93.5522 |
2021-01-21 | 107.51 | 90.1553 |
2021-01-20 | 118.46 | 103.56 |
2021-01-19 | 120.82 | 96.8775 |
2021-01-18 | 109.09 | 88.5575 |
2021-01-17 | 97.2886 | 74.7209 |
2021-01-16 | 87.8307 | 77.5793 |
2021-01-15 | 84.7281 | 70.3427 |
2021-01-14 | 70.7396 | 60.8449 |
2021-01-13 | 67.673 | 58.2837 |
2021-01-12 | 71.3875 | 61.6467 |
2021-01-11 | 74.5117 | 66.6517 |
2021-01-10 | 71.0201 | 66.2826 |
2021-01-09 | 73.5988 | 64.4758 |
2021-01-08 | 76.3036 | 68.8088 |
2021-01-07 | 72.3767 | 65.7705 |
2021-01-06 | 71.1463 | 62.1539 |
2021-01-05 | 74.29 | 61.1907 |
2021-01-04 | 72.7924 | 66.3874 |
2021-01-03 | 72.0247 | 65.3826 |
2021-01-02 | 73.1084 | 66.2402 |
2021-01-01 | 69.3233 | 59.78 |