Identifier on Binance: KSMUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-18 |
47.7563 USDT |
118,633.1470 KSM |
50.1300 USDT |
45.4000 USDT |
46.3000 USDT |
46.5700 USDT |
| 2024-03-17 |
49.0089 USDT |
137,409.4340 KSM |
48.2500 USDT |
45.7100 USDT |
47.3200 USDT |
50.1100 USDT |
| 2024-03-16 |
50.9299 USDT |
185,541.4890 KSM |
53.1500 USDT |
46.9100 USDT |
48.3900 USDT |
48.2700 USDT |
| 2024-03-15 |
52.9895 USDT |
292,770.4780 KSM |
57.3700 USDT |
49.0000 USDT |
52.0600 USDT |
53.0000 USDT |
| 2024-03-14 |
58.0403 USDT |
225,221.8100 KSM |
59.9900 USDT |
53.5200 USDT |
56.1900 USDT |
57.3300 USDT |
| 2024-03-13 |
58.7609 USDT |
371,147.2330 KSM |
57.5800 USDT |
56.8300 USDT |
58.0100 USDT |
59.5700 USDT |
| 2024-03-12 |
54.1571 USDT |
286,825.2640 KSM |
55.2900 USDT |
50.8100 USDT |
53.9100 USDT |
54.9600 USDT |
| 2024-03-11 |
53.5254 USDT |
261,052.8460 KSM |
52.2200 USDT |
49.2500 USDT |
51.2500 USDT |
55.5600 USDT |
| 2024-03-10 |
52.0531 USDT |
191,890.5140 KSM |
52.6600 USDT |
49.8100 USDT |
50.9800 USDT |
51.4100 USDT |
| 2024-03-09 |
53.2075 USDT |
125,751.3560 KSM |
53.0100 USDT |
52.2100 USDT |
52.7200 USDT |
52.6800 USDT |
| 2024-03-08 |
52.6355 USDT |
296,738.9840 KSM |
53.8000 USDT |
49.4000 USDT |
52.4800 USDT |
53.0900 USDT |
| 2024-03-07 |
54.8604 USDT |
223,704.5730 KSM |
54.9400 USDT |
53.3000 USDT |
54.0200 USDT |
53.8400 USDT |
| 2024-03-06 |
51.8731 USDT |
195,759.7490 KSM |
49.8300 USDT |
47.6700 USDT |
48.9500 USDT |
55.2500 USDT |
| 2024-03-05 |
52.1553 USDT |
457,847.4090 KSM |
53.2000 USDT |
44.0000 USDT |
48.8700 USDT |
49.7900 USDT |
| 2024-03-04 |
54.1571 USDT |
228,499.0160 KSM |
54.9100 USDT |
51.3400 USDT |
52.7900 USDT |
53.0900 USDT |
| 2024-03-03 |
53.6019 USDT |
267,532.3880 KSM |
54.2000 USDT |
48.4600 USDT |
51.8000 USDT |
54.8700 USDT |
| 2024-03-02 |
52.4702 USDT |
154,939.1970 KSM |
50.7700 USDT |
50.4500 USDT |
51.7800 USDT |
54.5000 USDT |
| 2024-03-01 |
49.8693 USDT |
137,541.0340 KSM |
49.0100 USDT |
49.0000 USDT |
49.5600 USDT |
50.8100 USDT |
| 2024-02-29 |
50.9731 USDT |
208,713.7920 KSM |
48.9600 USDT |
47.6900 USDT |
49.1400 USDT |
48.9200 USDT |
| 2024-02-28 |
49.4602 USDT |
224,236.9440 KSM |
49.2200 USDT |
43.6800 USDT |
48.3000 USDT |
48.9800 USDT |
| 2024-02-27 |
49.4259 USDT |
131,459.0070 KSM |
49.4800 USDT |
47.7700 USDT |
48.9800 USDT |
49.3200 USDT |
| 2024-02-26 |
48.5537 USDT |
118,582.8530 KSM |
48.8500 USDT |
47.0700 USDT |
47.7200 USDT |
49.4600 USDT |
| 2024-02-25 |
47.2850 USDT |
110,107.0860 KSM |
47.2300 USDT |
46.2400 USDT |
46.8500 USDT |
48.7100 USDT |
| 2024-02-24 |
46.5678 USDT |
60,897.4020 KSM |
45.3500 USDT |
44.1800 USDT |
45.2700 USDT |
47.1900 USDT |
| 2024-02-23 |
45.3668 USDT |
79,906.4990 KSM |
45.8900 USDT |
44.2100 USDT |
44.8200 USDT |
45.4000 USDT |
| 2024-02-22 |
46.5718 USDT |
56,254.3300 KSM |
45.8600 USDT |
44.6100 USDT |
45.1100 USDT |
46.6500 USDT |
| 2024-02-21 |
44.8225 USDT |
80,725.2320 KSM |
46.6800 USDT |
43.2300 USDT |
44.1000 USDT |
45.6700 USDT |
| 2024-02-20 |
46.2863 USDT |
128,260.5930 KSM |
47.6400 USDT |
43.9400 USDT |
44.9000 USDT |
46.7300 USDT |
| 2024-02-19 |
48.3476 USDT |
244,929.4500 KSM |
45.4600 USDT |
45.4200 USDT |
45.8900 USDT |
47.9600 USDT |
| 2024-02-18 |
44.8730 USDT |
52,719.3140 KSM |
44.3000 USDT |
43.7600 USDT |
44.1500 USDT |
45.5500 USDT |
| 2024-02-17 |
43.6165 USDT |
77,988.7560 KSM |
45.4600 USDT |
42.2000 USDT |
43.1200 USDT |
44.5400 USDT |
| 2024-02-16 |
45.2718 USDT |
80,490.5610 KSM |
45.1700 USDT |
44.1000 USDT |
44.7200 USDT |
45.3500 USDT |
| 2024-02-15 |
45.7099 USDT |
112,673.0770 KSM |
45.3500 USDT |
44.5900 USDT |
45.0600 USDT |
45.2300 USDT |
| 2024-02-14 |
44.8763 USDT |
99,501.1200 KSM |
43.6600 USDT |
43.0300 USDT |
43.5500 USDT |
45.2000 USDT |
| 2024-02-13 |
43.2014 USDT |
90,660.7930 KSM |
43.7700 USDT |
41.9300 USDT |
42.6400 USDT |
43.6500 USDT |
| 2024-02-12 |
42.8840 USDT |
173,396.3540 KSM |
41.6300 USDT |
40.5600 USDT |
40.9500 USDT |
43.8900 USDT |
| 2024-02-11 |
41.9489 USDT |
61,090.5450 KSM |
41.3400 USDT |
41.2600 USDT |
41.4600 USDT |
41.6200 USDT |
| 2024-02-10 |
41.8671 USDT |
71,423.8020 KSM |
41.9000 USDT |
41.2500 USDT |
41.6300 USDT |
41.4200 USDT |
| 2024-02-09 |
41.4634 USDT |
94,425.1060 KSM |
40.5700 USDT |
40.2200 USDT |
40.5700 USDT |
41.8700 USDT |
| 2024-02-08 |
40.6680 USDT |
116,059.0720 KSM |
39.8200 USDT |
39.6000 USDT |
39.9400 USDT |
40.6200 USDT |
| 2024-02-07 |
39.3609 USDT |
78,321.3410 KSM |
38.3700 USDT |
38.0000 USDT |
38.4500 USDT |
39.7300 USDT |
| 2024-02-06 |
38.5792 USDT |
94,965.1540 KSM |
38.2000 USDT |
37.7900 USDT |
38.0200 USDT |
38.2900 USDT |
| 2024-02-05 |
37.9233 USDT |
94,774.4770 KSM |
37.4300 USDT |
36.5400 USDT |
37.3100 USDT |
38.1400 USDT |
| 2024-02-04 |
37.8392 USDT |
40,926.9660 KSM |
38.1600 USDT |
37.2700 USDT |
37.6700 USDT |
37.3100 USDT |
| 2024-02-03 |
39.1390 USDT |
51,004.3780 KSM |
39.1600 USDT |
38.1300 USDT |
38.1900 USDT |
38.1900 USDT |
| 2024-02-02 |
38.4776 USDT |
43,802.3530 KSM |
38.0200 USDT |
37.8900 USDT |
38.2700 USDT |
38.8700 USDT |
| 2024-02-01 |
37.6976 USDT |
67,633.0660 KSM |
37.8400 USDT |
36.9200 USDT |
37.5200 USDT |
37.8800 USDT |
| 2024-01-31 |
38.7786 USDT |
111,113.4000 KSM |
39.0800 USDT |
37.6600 USDT |
38.1400 USDT |
37.9100 USDT |
| 2024-01-30 |
39.8567 USDT |
87,113.4290 KSM |
40.2400 USDT |
38.8000 USDT |
39.5000 USDT |
39.0600 USDT |
| 2024-01-29 |
39.4203 USDT |
93,657.4230 KSM |
38.5700 USDT |
38.3300 USDT |
38.8500 USDT |
40.1000 USDT |