Identifier on DigiFinex: ksm_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-08-31 |
19.1211 USDT |
703.8960 KSM |
18.8800 USDT |
18.6250 USDT |
18.8390 USDT |
18.8290 USDT |
| 2023-08-30 |
19.6884 USDT |
420.4390 KSM |
19.4860 USDT |
19.3620 USDT |
19.4250 USDT |
19.3920 USDT |
| 2023-08-29 |
19.6207 USDT |
701.9150 KSM |
19.8450 USDT |
19.7590 USDT |
19.8620 USDT |
19.8380 USDT |
| 2023-08-28 |
19.3181 USDT |
384.6140 KSM |
19.6640 USDT |
19.4110 USDT |
19.4500 USDT |
19.4500 USDT |
| 2023-08-27 |
19.2078 USDT |
919.4920 KSM |
19.2070 USDT |
19.0920 USDT |
19.1800 USDT |
19.2560 USDT |
| 2023-08-26 |
19.1244 USDT |
446.6460 KSM |
19.1340 USDT |
18.9560 USDT |
19.0180 USDT |
19.0850 USDT |
| 2023-08-25 |
19.0252 USDT |
539.1260 KSM |
18.8340 USDT |
18.8150 USDT |
18.9320 USDT |
19.0690 USDT |
| 2023-08-24 |
19.7608 USDT |
1,057.4940 KSM |
19.4820 USDT |
19.1810 USDT |
19.4160 USDT |
19.2120 USDT |
| 2023-08-23 |
19.6672 USDT |
837.7260 KSM |
20.2640 USDT |
19.8840 USDT |
20.0470 USDT |
20.0830 USDT |
| 2023-08-22 |
19.1771 USDT |
1,657.9280 KSM |
19.0050 USDT |
18.5950 USDT |
18.8330 USDT |
18.8330 USDT |
| 2023-08-21 |
20.0674 USDT |
1,026.5610 KSM |
19.6330 USDT |
19.6140 USDT |
19.6880 USDT |
19.9600 USDT |
| 2023-08-20 |
20.3698 USDT |
989.6230 KSM |
20.2980 USDT |
20.2280 USDT |
20.2930 USDT |
20.4670 USDT |
| 2023-08-19 |
20.3430 USDT |
351.8950 KSM |
20.2690 USDT |
20.1640 USDT |
20.2680 USDT |
20.3180 USDT |
| 2023-08-18 |
20.3942 USDT |
883.7730 KSM |
20.1380 USDT |
20.0190 USDT |
20.1960 USDT |
20.1990 USDT |
| 2023-08-17 |
21.3266 USDT |
5,320.3880 KSM |
21.8760 USDT |
19.3480 USDT |
20.0190 USDT |
19.9390 USDT |
| 2023-08-16 |
22.3968 USDT |
2,581.7250 KSM |
22.7650 USDT |
21.4520 USDT |
21.7550 USDT |
21.7470 USDT |
| 2023-08-15 |
23.0822 USDT |
4,992.9200 KSM |
23.3590 USDT |
21.5690 USDT |
22.6730 USDT |
22.8380 USDT |
| 2023-08-14 |
23.7283 USDT |
573.6110 KSM |
23.8580 USDT |
23.6850 USDT |
23.7640 USDT |
23.7290 USDT |
| 2023-08-13 |
23.3959 USDT |
935.9480 KSM |
23.4500 USDT |
23.3410 USDT |
23.4800 USDT |
23.3890 USDT |
| 2023-08-12 |
23.0518 USDT |
1,636.0060 KSM |
23.3770 USDT |
23.2510 USDT |
23.3060 USDT |
23.2690 USDT |
| 2023-08-11 |
22.5510 USDT |
519.5860 KSM |
22.4240 USDT |
22.2720 USDT |
22.3990 USDT |
22.3680 USDT |
| 2023-08-10 |
22.8484 USDT |
517.6590 KSM |
22.7720 USDT |
22.6520 USDT |
22.7010 USDT |
22.6780 USDT |
| 2023-08-09 |
22.6024 USDT |
613.4630 KSM |
22.6360 USDT |
22.5410 USDT |
22.6720 USDT |
22.5950 USDT |
| 2023-08-08 |
22.4466 USDT |
1,088.8490 KSM |
22.6760 USDT |
22.4930 USDT |
22.6250 USDT |
22.6760 USDT |
| 2023-08-07 |
22.1001 USDT |
698.5250 KSM |
21.9680 USDT |
21.9500 USDT |
22.2280 USDT |
22.2410 USDT |
| 2023-08-06 |
22.0673 USDT |
509.6270 KSM |
22.1480 USDT |
22.0230 USDT |
22.0770 USDT |
22.0720 USDT |
| 2023-08-05 |
21.4202 USDT |
1,535.8590 KSM |
21.3210 USDT |
21.0680 USDT |
21.2280 USDT |
21.2530 USDT |
| 2023-08-04 |
22.6973 USDT |
1,807.8530 KSM |
22.6610 USDT |
22.1040 USDT |
22.2800 USDT |
22.2770 USDT |
| 2023-08-03 |
23.4705 USDT |
413.3240 KSM |
23.4560 USDT |
23.2970 USDT |
23.3890 USDT |
23.3470 USDT |
| 2023-08-02 |
23.6808 USDT |
499.6560 KSM |
23.4400 USDT |
23.4020 USDT |
23.5670 USDT |
23.5100 USDT |
| 2023-08-01 |
23.1168 USDT |
655.0340 KSM |
23.6930 USDT |
23.5930 USDT |
23.7010 USDT |
23.7550 USDT |
| 2023-07-31 |
23.0150 USDT |
736.5420 KSM |
22.9250 USDT |
22.6330 USDT |
22.8250 USDT |
22.7960 USDT |
| 2023-07-30 |
23.0844 USDT |
1,161.5700 KSM |
23.3210 USDT |
22.4590 USDT |
22.8960 USDT |
23.0000 USDT |
| 2023-07-29 |
23.3058 USDT |
450.1990 KSM |
23.3390 USDT |
23.2740 USDT |
23.3210 USDT |
23.3030 USDT |
| 2023-07-28 |
23.2162 USDT |
287.1040 KSM |
23.2340 USDT |
23.2260 USDT |
23.3060 USDT |
23.3580 USDT |
| 2023-07-27 |
22.6776 USDT |
1,120.4800 KSM |
22.6390 USDT |
22.4280 USDT |
22.5850 USDT |
22.8170 USDT |
| 2023-07-26 |
22.3681 USDT |
838.9790 KSM |
22.3050 USDT |
22.3050 USDT |
22.7110 USDT |
22.6410 USDT |
| 2023-07-25 |
22.5048 USDT |
377.1570 KSM |
22.4960 USDT |
22.2710 USDT |
22.3870 USDT |
22.4260 USDT |
| 2023-07-24 |
22.7021 USDT |
378.1080 KSM |
22.5990 USDT |
22.4020 USDT |
22.5770 USDT |
22.6090 USDT |
| 2023-07-23 |
23.3206 USDT |
395.2360 KSM |
23.6300 USDT |
23.3730 USDT |
23.4600 USDT |
23.4860 USDT |
| 2023-07-22 |
23.4882 USDT |
647.2840 KSM |
23.5170 USDT |
23.2650 USDT |
23.4170 USDT |
23.3700 USDT |
| 2023-07-21 |
23.4660 USDT |
566.2380 KSM |
23.4330 USDT |
23.3320 USDT |
23.4830 USDT |
23.4830 USDT |
| 2023-07-20 |
23.7694 USDT |
681.2630 KSM |
23.3630 USDT |
23.1060 USDT |
23.3080 USDT |
23.2930 USDT |
| 2023-07-19 |
24.1183 USDT |
381.4720 KSM |
24.1200 USDT |
23.9110 USDT |
24.0660 USDT |
23.9180 USDT |
| 2023-07-18 |
24.1678 USDT |
314.6310 KSM |
24.0010 USDT |
23.8650 USDT |
24.0010 USDT |
24.0530 USDT |
| 2023-07-17 |
24.2432 USDT |
406.0290 KSM |
23.9880 USDT |
23.9770 USDT |
24.2530 USDT |
24.4520 USDT |
| 2023-07-16 |
24.3746 USDT |
749.5410 KSM |
24.4020 USDT |
23.8820 USDT |
24.0520 USDT |
24.1640 USDT |
| 2023-07-15 |
24.6795 USDT |
403.3160 KSM |
24.7360 USDT |
24.6220 USDT |
24.8190 USDT |
24.7500 USDT |
| 2023-07-14 |
25.3719 USDT |
1,619.9030 KSM |
25.0490 USDT |
24.0710 USDT |
24.3040 USDT |
24.5420 USDT |
| 2023-07-13 |
24.6411 USDT |
2,999.8910 KSM |
24.7520 USDT |
24.6990 USDT |
25.2490 USDT |
25.3880 USDT |