Identifier on Binance: KSMUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-04 |
36.1263 USDT |
66,688.0120 KSM |
36.6500 USDT |
35.3000 USDT |
35.8800 USDT |
35.8700 USDT |
| 2025-01-03 |
35.7113 USDT |
132,017.5730 KSM |
34.2100 USDT |
33.8600 USDT |
34.1600 USDT |
36.7400 USDT |
| 2025-01-02 |
34.6104 USDT |
135,947.9310 KSM |
34.3200 USDT |
33.7200 USDT |
34.1600 USDT |
33.8000 USDT |
| 2025-01-01 |
32.5684 USDT |
160,301.1860 KSM |
33.0100 USDT |
31.5100 USDT |
32.3800 USDT |
34.1900 USDT |
| 2024-12-31 |
33.7161 USDT |
89,649.1510 KSM |
34.3400 USDT |
32.6500 USDT |
32.8300 USDT |
32.7200 USDT |
| 2024-12-30 |
34.2911 USDT |
158,908.0660 KSM |
34.6800 USDT |
32.6500 USDT |
33.1000 USDT |
33.9800 USDT |
| 2024-12-29 |
35.5168 USDT |
197,903.5610 KSM |
35.3500 USDT |
34.2800 USDT |
34.6500 USDT |
34.4400 USDT |
| 2024-12-28 |
34.4488 USDT |
87,940.5640 KSM |
33.7800 USDT |
33.0700 USDT |
33.4000 USDT |
35.6100 USDT |
| 2024-12-27 |
34.6130 USDT |
128,632.4660 KSM |
34.1300 USDT |
33.3700 USDT |
33.7200 USDT |
33.5200 USDT |
| 2024-12-26 |
34.6281 USDT |
119,696.9710 KSM |
36.3800 USDT |
33.2800 USDT |
33.8600 USDT |
34.3000 USDT |
| 2024-12-25 |
37.0516 USDT |
217,607.9960 KSM |
36.7200 USDT |
35.6800 USDT |
36.1400 USDT |
36.2100 USDT |
| 2024-12-24 |
35.2438 USDT |
270,796.3370 KSM |
32.9400 USDT |
32.0300 USDT |
32.5300 USDT |
36.4200 USDT |
| 2024-12-23 |
30.6027 USDT |
164,598.4920 KSM |
30.2600 USDT |
29.4400 USDT |
30.2800 USDT |
30.6000 USDT |
| 2024-12-22 |
30.9279 USDT |
136,303.7510 KSM |
30.9400 USDT |
29.6000 USDT |
30.5400 USDT |
30.1300 USDT |
| 2024-12-21 |
32.2224 USDT |
287,448.3700 KSM |
31.6600 USDT |
30.2600 USDT |
30.8400 USDT |
30.4700 USDT |
| 2024-12-20 |
28.3998 USDT |
405,700.1280 KSM |
29.6300 USDT |
25.0300 USDT |
26.5600 USDT |
31.2900 USDT |
| 2024-12-19 |
30.8851 USDT |
268,593.4710 KSM |
32.4200 USDT |
28.3800 USDT |
29.6600 USDT |
30.0400 USDT |
| 2024-12-18 |
34.2285 USDT |
227,569.3550 KSM |
35.8300 USDT |
32.0000 USDT |
33.5700 USDT |
33.1400 USDT |
| 2024-12-17 |
36.9956 USDT |
139,427.5270 KSM |
38.0900 USDT |
35.5700 USDT |
36.4800 USDT |
35.7800 USDT |
| 2024-12-16 |
37.9319 USDT |
178,922.5210 KSM |
39.1800 USDT |
36.3700 USDT |
36.7800 USDT |
38.9000 USDT |
| 2024-12-15 |
39.0128 USDT |
208,288.2780 KSM |
37.4400 USDT |
36.1000 USDT |
36.9600 USDT |
39.1500 USDT |
| 2024-12-14 |
37.9814 USDT |
119,028.3750 KSM |
39.4500 USDT |
36.6300 USDT |
37.0900 USDT |
37.4500 USDT |
| 2024-12-13 |
38.9398 USDT |
189,398.0780 KSM |
39.4000 USDT |
37.8000 USDT |
38.3800 USDT |
39.1300 USDT |
| 2024-12-12 |
39.7285 USDT |
318,706.5700 KSM |
38.1300 USDT |
37.8000 USDT |
38.4700 USDT |
39.2300 USDT |
| 2024-12-11 |
36.7963 USDT |
532,934.8480 KSM |
35.6300 USDT |
33.8900 USDT |
35.4800 USDT |
38.4500 USDT |
| 2024-12-10 |
34.8718 USDT |
516,499.8270 KSM |
36.7500 USDT |
31.9000 USDT |
33.3000 USDT |
35.8300 USDT |
| 2024-12-09 |
39.0576 USDT |
543,826.2060 KSM |
45.4800 USDT |
30.7000 USDT |
36.3400 USDT |
36.3800 USDT |
| 2024-12-08 |
44.8473 USDT |
179,703.9200 KSM |
44.9600 USDT |
43.5500 USDT |
44.3400 USDT |
45.6400 USDT |
| 2024-12-07 |
46.1256 USDT |
244,842.0420 KSM |
47.2900 USDT |
44.9100 USDT |
45.7000 USDT |
45.4200 USDT |
| 2024-12-06 |
46.0007 USDT |
344,069.7610 KSM |
44.8300 USDT |
43.8100 USDT |
45.3600 USDT |
47.6800 USDT |
| 2024-12-05 |
44.9644 USDT |
422,681.7310 KSM |
45.5900 USDT |
43.0600 USDT |
44.9500 USDT |
45.3400 USDT |
| 2024-12-04 |
46.7428 USDT |
698,996.7380 KSM |
45.0000 USDT |
43.4100 USDT |
44.6900 USDT |
46.1200 USDT |
| 2024-12-03 |
43.2639 USDT |
1,033,570.3960 KSM |
41.9300 USDT |
40.2300 USDT |
42.4200 USDT |
45.2800 USDT |
| 2024-12-02 |
40.1412 USDT |
646,664.3520 KSM |
41.6100 USDT |
37.9800 USDT |
39.3300 USDT |
40.4000 USDT |
| 2024-12-01 |
41.6015 USDT |
434,858.4180 KSM |
41.2400 USDT |
40.0100 USDT |
40.3900 USDT |
41.5800 USDT |
| 2024-11-30 |
41.4480 USDT |
523,323.5440 KSM |
42.1600 USDT |
39.8600 USDT |
40.6900 USDT |
41.0800 USDT |
| 2024-11-29 |
40.3100 USDT |
831,151.3070 KSM |
36.8000 USDT |
36.6400 USDT |
37.3500 USDT |
41.3400 USDT |
| 2024-11-28 |
36.9223 USDT |
261,675.7170 KSM |
37.4400 USDT |
35.6900 USDT |
36.5400 USDT |
37.0900 USDT |
| 2024-11-27 |
37.1665 USDT |
559,549.0390 KSM |
36.2000 USDT |
35.3700 USDT |
36.4200 USDT |
37.7100 USDT |
| 2024-11-26 |
39.4649 USDT |
1,275,059.6880 KSM |
40.1200 USDT |
34.3700 USDT |
35.7300 USDT |
36.0200 USDT |
| 2024-11-25 |
39.3626 USDT |
978,468.3140 KSM |
40.7900 USDT |
37.0900 USDT |
38.6300 USDT |
40.3700 USDT |
| 2024-11-24 |
43.8813 USDT |
3,611,375.9920 KSM |
51.3700 USDT |
37.7300 USDT |
39.2000 USDT |
41.3100 USDT |
| 2024-11-23 |
37.9554 USDT |
5,287,906.0510 KSM |
23.4200 USDT |
23.0900 USDT |
24.2800 USDT |
45.8900 USDT |
| 2024-11-22 |
21.4724 USDT |
299,234.4270 KSM |
20.8700 USDT |
20.5400 USDT |
20.9600 USDT |
22.2000 USDT |
| 2024-11-21 |
20.7043 USDT |
178,058.2650 KSM |
20.0200 USDT |
19.4500 USDT |
20.0000 USDT |
20.8800 USDT |
| 2024-11-20 |
20.5675 USDT |
163,519.4010 KSM |
21.0500 USDT |
19.6300 USDT |
19.9600 USDT |
20.1900 USDT |
| 2024-11-19 |
21.2858 USDT |
186,958.2130 KSM |
22.0300 USDT |
20.4400 USDT |
20.7800 USDT |
21.0100 USDT |
| 2024-11-18 |
21.7295 USDT |
243,270.7880 KSM |
20.5300 USDT |
20.4300 USDT |
20.8700 USDT |
21.9200 USDT |
| 2024-11-17 |
21.8666 USDT |
305,790.8010 KSM |
22.0600 USDT |
20.2600 USDT |
20.5400 USDT |
20.5100 USDT |
| 2024-11-16 |
20.9467 USDT |
270,852.5960 KSM |
19.9700 USDT |
19.8500 USDT |
20.0800 USDT |
22.1000 USDT |