Identifier on DigiFinex: ksm_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-22 |
21.2929 USDT |
314.3340 KSM |
21.6140 USDT |
21.5700 USDT |
21.9520 USDT |
21.5960 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 |
| 2024-11-06 |
16.5240 USDT |
676.7050 KSM |
16.7740 USDT |
16.6400 USDT |
16.8070 USDT |
16.9560 USDT |
| 2024-11-05 |
15.3124 USDT |
572.3590 KSM |
15.5980 USDT |
15.3490 USDT |
15.5460 USDT |
15.5460 USDT |
| 2024-11-04 |
15.4272 USDT |
412.2250 KSM |
15.5080 USDT |
15.1740 USDT |
15.3310 USDT |
15.3240 USDT |
| 2024-11-03 |
15.6501 USDT |
777.9590 KSM |
15.5740 USDT |
15.0670 USDT |
15.3380 USDT |
15.3580 USDT |
| 2024-11-02 |
16.0831 USDT |
1,167.8140 KSM |
16.2870 USDT |
15.7970 USDT |
15.9410 USDT |
16.0390 USDT |
| 2024-11-01 |
16.4867 USDT |
20.2730 KSM |
16.2790 USDT |
16.2710 USDT |
16.3280 USDT |
16.3140 USDT |
| 2024-10-31 |
16.9965 USDT |
27.6270 KSM |
16.4270 USDT |
16.4050 USDT |
16.4640 USDT |
16.4530 USDT |
| 2024-10-30 |
17.5807 USDT |
28.3510 KSM |
17.6160 USDT |
17.5770 USDT |
17.6750 USDT |
17.5770 USDT |
| 2024-10-29 |
17.6764 USDT |
694.9000 KSM |
17.7900 USDT |
17.5580 USDT |
17.7600 USDT |
17.7900 USDT |
| 2024-10-28 |
17.1447 USDT |
619.9740 KSM |
17.1000 USDT |
16.7230 USDT |
16.9120 USDT |
17.1140 USDT |
| 2024-10-27 |
17.0329 USDT |
327.0580 KSM |
17.1930 USDT |
17.1220 USDT |
17.1680 USDT |
17.4380 USDT |
| 2024-10-26 |
16.7389 USDT |
334.9450 KSM |
16.7640 USDT |
16.7280 USDT |
16.8570 USDT |
16.9790 USDT |
| 2024-10-25 |
17.3865 USDT |
914.9030 KSM |
17.6050 USDT |
15.9420 USDT |
17.3710 USDT |
16.3930 USDT |
| 2024-10-24 |
18.1584 USDT |
257.1970 KSM |
18.0850 USDT |
18.0730 USDT |
18.2010 USDT |
18.5140 USDT |
| 2024-10-23 |
18.1474 USDT |
395.8540 KSM |
17.6730 USDT |
17.4860 USDT |
17.7480 USDT |
18.1050 USDT |
| 2024-10-22 |
18.9476 USDT |
24.4800 KSM |
18.6440 USDT |
18.6420 USDT |
18.7190 USDT |
18.6540 USDT |
| 2024-10-21 |
19.3508 USDT |
1,239.3580 KSM |
19.1510 USDT |
18.8380 USDT |
19.0530 USDT |
19.2780 USDT |
| 2024-10-20 |
19.1337 USDT |
22.4780 KSM |
19.5230 USDT |
19.4490 USDT |
19.5430 USDT |
19.4720 USDT |
| 2024-10-19 |
18.4290 USDT |
142.0590 KSM |
18.5020 USDT |
18.2450 USDT |
18.3310 USDT |
18.3010 USDT |
| 2024-10-18 |
17.9728 USDT |
393.2970 KSM |
17.9830 USDT |
17.9250 USDT |
18.1330 USDT |
18.1350 USDT |
| 2024-10-17 |
17.7169 USDT |
271.6460 KSM |
17.6830 USDT |
17.3260 USDT |
17.5340 USDT |
17.5790 USDT |
| 2024-10-16 |
18.1758 USDT |
309.8130 KSM |
18.0650 USDT |
17.8320 USDT |
17.8920 USDT |
17.8410 USDT |
| 2024-10-15 |
18.5635 USDT |
1,678.4510 KSM |
18.9290 USDT |
17.8660 USDT |
18.2300 USDT |
18.2410 USDT |
| 2024-10-14 |
18.7105 USDT |
31.6700 KSM |
18.8410 USDT |
18.7760 USDT |
18.8720 USDT |
18.8000 USDT |
| 2024-10-13 |
18.2659 USDT |
539.0660 KSM |
18.4100 USDT |
17.7610 USDT |
17.9350 USDT |
17.9160 USDT |
| 2024-10-12 |
18.4853 USDT |
720.9930 KSM |
18.5980 USDT |
18.2380 USDT |
18.3060 USDT |
18.2940 USDT |
| 2024-10-11 |
18.0055 USDT |
285.3740 KSM |
18.2270 USDT |
18.1600 USDT |
18.2720 USDT |
18.3840 USDT |
| 2024-10-10 |
17.3938 USDT |
4.4150 KSM |
17.2400 USDT |
17.1680 USDT |
17.2400 USDT |
17.2070 USDT |
| 2024-10-09 |
17.7620 USDT |
702.3040 KSM |
17.6260 USDT |
17.3260 USDT |
17.5230 USDT |
17.5720 USDT |
| 2024-10-08 |
18.3221 USDT |
376.4560 KSM |
18.2190 USDT |
17.7510 USDT |
18.1070 USDT |
17.8430 USDT |
| 2024-10-07 |
18.7067 USDT |
636.6870 KSM |
18.7240 USDT |
18.2030 USDT |
18.4150 USDT |
18.3850 USDT |
| 2024-10-06 |
18.3624 USDT |
668.1050 KSM |
18.4840 USDT |
18.3260 USDT |
18.4820 USDT |
18.6700 USDT |
| 2024-10-05 |
18.3852 USDT |
410.3580 KSM |
18.4750 USDT |
17.9760 USDT |
18.0340 USDT |
17.9960 USDT |
| 2024-10-04 |
18.0752 USDT |
20.6570 KSM |
18.5080 USDT |
18.4920 USDT |
18.5560 USDT |
18.5440 USDT |