Identifier on DigiFinex: ksm_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-26 |
34.9580 USDT |
931.9530 KSM |
34.2530 USDT |
33.3590 USDT |
33.9800 USDT |
33.3590 USDT |
| 2024-12-25 |
36.9244 USDT |
0.3980 KSM |
36.5790 USDT |
36.5490 USDT |
36.5790 USDT |
36.5590 USDT |
| 2024-12-24 |
34.4379 USDT |
73.0250 KSM |
36.8350 USDT |
36.4960 USDT |
36.8630 USDT |
36.6890 USDT |
| 2024-12-23 |
30.7186 USDT |
18.4070 KSM |
30.8020 USDT |
30.6730 USDT |
30.8020 USDT |
30.6950 USDT |
| 2024-12-22 |
30.8773 USDT |
10.8650 KSM |
30.4560 USDT |
30.4170 USDT |
30.5020 USDT |
30.4350 USDT |
| 2024-12-21 |
32.1540 USDT |
24.2260 KSM |
30.7820 USDT |
30.5570 USDT |
30.7930 USDT |
30.5640 USDT |
| 2024-12-20 |
28.4436 USDT |
2,413.1130 KSM |
28.9290 USDT |
28.6280 USDT |
29.1540 USDT |
30.5000 USDT |
| 2024-12-19 |
31.1738 USDT |
3,170.7090 KSM |
31.3120 USDT |
28.4250 USDT |
29.5640 USDT |
29.5140 USDT |
| 2024-12-18 |
34.3181 USDT |
3,825.3220 KSM |
34.9980 USDT |
31.9910 USDT |
33.3090 USDT |
33.1200 USDT |
| 2024-12-17 |
37.1798 USDT |
62.4530 KSM |
36.6040 USDT |
36.5320 USDT |
36.8620 USDT |
36.6380 USDT |
| 2024-12-16 |
37.9680 USDT |
714.7490 KSM |
38.5420 USDT |
38.0250 USDT |
38.5940 USDT |
38.0250 USDT |
| 2024-12-15 |
38.7466 USDT |
128.8980 KSM |
39.2650 USDT |
38.9890 USDT |
39.2650 USDT |
39.1220 USDT |
| 2024-12-14 |
38.0426 USDT |
995.6240 KSM |
37.5250 USDT |
36.6480 USDT |
37.0560 USDT |
37.0270 USDT |
| 2024-12-13 |
38.8784 USDT |
959.1770 KSM |
38.8470 USDT |
38.5120 USDT |
39.0160 USDT |
38.9830 USDT |
| 2024-12-12 |
39.6305 USDT |
2,808.1250 KSM |
38.6960 USDT |
38.6810 USDT |
39.9510 USDT |
39.1020 USDT |
| 2024-12-11 |
36.4852 USDT |
2,262.6270 KSM |
37.7530 USDT |
37.3310 USDT |
38.0020 USDT |
37.9490 USDT |
| 2024-12-10 |
34.8873 USDT |
5,851.9420 KSM |
35.2120 USDT |
31.8840 USDT |
33.1950 USDT |
35.4800 USDT |
| 2024-12-09 |
42.5000 USDT |
1,510.3910 KSM |
40.8890 USDT |
40.7100 USDT |
41.2250 USDT |
40.7370 USDT |
| 2024-12-08 |
44.8450 USDT |
937.9080 KSM |
45.0820 USDT |
44.2400 USDT |
44.8110 USDT |
44.7880 USDT |
| 2024-12-07 |
46.3717 USDT |
1,528.7660 KSM |
45.7970 USDT |
44.8010 USDT |
45.3730 USDT |
45.3360 USDT |
| 2024-12-06 |
45.9401 USDT |
1,863.4940 KSM |
46.0220 USDT |
45.9940 USDT |
46.8560 USDT |
47.3660 USDT |
| 2024-12-05 |
45.0457 USDT |
3,844.2050 KSM |
44.6580 USDT |
43.9010 USDT |
44.8780 USDT |
45.0920 USDT |
| 2024-12-04 |
46.3236 USDT |
471.7070 KSM |
45.7450 USDT |
45.6660 USDT |
46.6020 USDT |
46.5780 USDT |
| 2024-12-03 |
42.7518 USDT |
26.9440 KSM |
42.5180 USDT |
42.4710 USDT |
42.8170 USDT |
42.7800 USDT |
| 2024-12-02 |
40.4416 USDT |
101.9320 KSM |
40.7520 USDT |
40.5560 USDT |
40.9250 USDT |
40.8910 USDT |
| 2024-12-01 |
41.7489 USDT |
4,705.1090 KSM |
42.0470 USDT |
40.8720 USDT |
41.2410 USDT |
40.9780 USDT |
| 2024-11-30 |
41.3795 USDT |
291.3260 KSM |
42.0470 USDT |
41.9480 USDT |
42.5400 USDT |
42.2910 USDT |
| 2024-11-29 |
39.8553 USDT |
10,344.7600 KSM |
39.4780 USDT |
39.4780 USDT |
40.4470 USDT |
39.7850 USDT |
| 2024-11-28 |
36.9093 USDT |
1,221.5520 KSM |
36.8910 USDT |
36.6270 USDT |
37.0350 USDT |
36.8070 USDT |
| 2024-11-27 |
37.0420 USDT |
0.4920 KSM |
36.6980 USDT |
36.6980 USDT |
36.7250 USDT |
36.7250 USDT |
| 2024-11-26 |
39.5902 USDT |
3,759.1660 KSM |
35.5600 USDT |
34.9850 USDT |
35.7900 USDT |
35.7620 USDT |
| 2024-11-25 |
39.4790 USDT |
7,494.3720 KSM |
37.8720 USDT |
37.1290 USDT |
38.5080 USDT |
40.1670 USDT |
| 2024-11-24 |
44.4825 USDT |
126.4480 KSM |
40.0820 USDT |
39.7100 USDT |
40.1130 USDT |
39.7100 USDT |
| 2024-11-23 |
37.4453 USDT |
55,334.9390 KSM |
40.3670 USDT |
37.9570 USDT |
42.8140 USDT |
42.9090 USDT |
| 2024-11-22 |
21.4422 USDT |
1,495.1430 KSM |
21.6140 USDT |
21.4330 USDT |
21.7450 USDT |
22.1850 USDT |
| 2024-11-21 |
20.6925 USDT |
41.0620 KSM |
20.9910 USDT |
20.8150 USDT |
21.0010 USDT |
20.8330 USDT |
| 2024-11-20 |
20.8106 USDT |
1,015.7430 KSM |
20.8240 USDT |
20.0760 USDT |
20.3470 USDT |
20.1220 USDT |
| 2024-11-19 |
21.4452 USDT |
1,252.2290 KSM |
21.0950 USDT |
20.5700 USDT |
20.7740 USDT |
20.5700 USDT |
| 2024-11-18 |
21.5562 USDT |
123.8210 KSM |
21.7050 USDT |
21.6240 USDT |
21.9330 USDT |
21.8860 USDT |
| 2024-11-17 |
21.9460 USDT |
55.4370 KSM |
20.8070 USDT |
20.6740 USDT |
20.8130 USDT |
20.7510 USDT |
| 2024-11-16 |
20.7494 USDT |
1,592.6740 KSM |
21.2120 USDT |
21.0530 USDT |
21.7440 USDT |
21.9520 USDT |
| 2024-11-15 |
18.4429 USDT |
156.8320 KSM |
19.0120 USDT |
18.9760 USDT |
19.2450 USDT |
19.2450 USDT |
| 2024-11-14 |
18.7419 USDT |
1,176.9010 KSM |
18.6450 USDT |
17.9690 USDT |
18.3670 USDT |
18.6050 USDT |
| 2024-11-13 |
18.9354 USDT |
2,699.0770 KSM |
18.3410 USDT |
18.2360 USDT |
18.8140 USDT |
18.7830 USDT |
| 2024-11-12 |
19.8058 USDT |
2,677.2090 KSM |
19.6810 USDT |
18.7360 USDT |
19.1730 USDT |
19.1620 USDT |
| 2024-11-11 |
19.5675 USDT |
1,491.2450 KSM |
19.7730 USDT |
19.5300 USDT |
19.8590 USDT |
20.0370 USDT |
| 2024-11-10 |
19.2197 USDT |
4,742.6040 KSM |
18.8950 USDT |
18.8430 USDT |
19.0520 USDT |
20.0250 USDT |
| 2024-11-09 |
17.5526 USDT |
899.9620 KSM |
17.5600 USDT |
17.1760 USDT |
17.4580 USDT |
17.4190 USDT |
| 2024-11-08 |
17.3500 USDT |
782.2080 KSM |
17.4570 USDT |
17.0610 USDT |
17.3410 USDT |
17.3580 USDT |
| 2024-11-07 |
17.1066 USDT |
13.3920 KSM |
17.1780 USDT |
17.1540 USDT |
17.2180 USDT |
17.1580 USDT |