Identifier on DigiFinex: ksm_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-27 |
58.0312 USDT |
2,167.1942 KSM |
60.3960 USDT |
60.1910 USDT |
60.4250 USDT |
61.0820 USDT |
| 2022-07-26 |
56.9110 USDT |
2,424.0925 KSM |
55.8130 USDT |
55.7890 USDT |
56.5510 USDT |
57.4550 USDT |
| 2022-07-25 |
62.0534 USDT |
3,822.0637 KSM |
61.1200 USDT |
59.0100 USDT |
60.4710 USDT |
60.4710 USDT |
| 2022-07-24 |
66.7358 USDT |
682.3355 KSM |
65.3430 USDT |
65.2170 USDT |
65.5360 USDT |
65.7700 USDT |
| 2022-07-23 |
66.1312 USDT |
3,838.5506 KSM |
65.9440 USDT |
64.4250 USDT |
65.3480 USDT |
66.2660 USDT |
| 2022-07-22 |
66.6564 USDT |
4,914.2985 KSM |
68.5740 USDT |
65.7690 USDT |
66.7850 USDT |
66.8330 USDT |
| 2022-07-21 |
59.7195 USDT |
2,083.2601 KSM |
61.0150 USDT |
60.7230 USDT |
61.2940 USDT |
60.7840 USDT |
| 2022-07-20 |
62.6509 USDT |
5,970.6328 KSM |
61.4120 USDT |
58.4870 USDT |
60.2520 USDT |
59.8550 USDT |
| 2022-07-19 |
63.1868 USDT |
4,224.7366 KSM |
64.0520 USDT |
63.6380 USDT |
64.4210 USDT |
64.4330 USDT |
| 2022-07-18 |
60.0037 USDT |
4,827.6616 KSM |
60.7360 USDT |
60.0550 USDT |
61.1050 USDT |
62.5700 USDT |
| 2022-07-17 |
55.9302 USDT |
2,269.9959 KSM |
54.8880 USDT |
54.3080 USDT |
54.9420 USDT |
55.0320 USDT |
| 2022-07-16 |
54.5566 USDT |
1,843.1343 KSM |
56.3670 USDT |
55.3270 USDT |
55.9940 USDT |
56.1230 USDT |
| 2022-07-15 |
53.7086 USDT |
2,551.3336 KSM |
55.0300 USDT |
54.4840 USDT |
54.9290 USDT |
54.7280 USDT |
| 2022-07-14 |
48.7874 USDT |
2,796.0130 KSM |
50.1500 USDT |
50.1500 USDT |
50.5350 USDT |
50.5630 USDT |
| 2022-07-13 |
47.4109 USDT |
1,207.1340 KSM |
48.3690 USDT |
47.9210 USDT |
48.0400 USDT |
47.9220 USDT |
| 2022-07-12 |
47.3020 USDT |
1,478.5388 KSM |
48.4470 USDT |
46.9680 USDT |
47.5170 USDT |
47.5530 USDT |
| 2022-07-11 |
48.6405 USDT |
1,829.1271 KSM |
48.5350 USDT |
46.6110 USDT |
46.9560 USDT |
46.6440 USDT |
| 2022-07-10 |
51.2993 USDT |
879.0252 KSM |
50.2980 USDT |
49.8370 USDT |
50.4100 USDT |
49.9470 USDT |
| 2022-07-09 |
52.9849 USDT |
837.9205 KSM |
53.5930 USDT |
53.1570 USDT |
53.2630 USDT |
53.2030 USDT |
| 2022-07-08 |
52.3882 USDT |
941.3066 KSM |
52.1150 USDT |
51.9610 USDT |
52.1640 USDT |
52.3650 USDT |
| 2022-07-07 |
52.0011 USDT |
1,204.0792 KSM |
52.9370 USDT |
52.1890 USDT |
52.5690 USDT |
52.6340 USDT |
| 2022-07-06 |
50.8055 USDT |
2,460.9260 KSM |
51.3000 USDT |
50.8900 USDT |
51.2040 USDT |
51.2820 USDT |
| 2022-07-05 |
50.6265 USDT |
780.7223 KSM |
50.9180 USDT |
50.3500 USDT |
50.9010 USDT |
50.3570 USDT |
| 2022-07-04 |
49.7035 USDT |
626.7391 KSM |
50.5050 USDT |
50.5000 USDT |
51.0810 USDT |
51.6150 USDT |
| 2022-07-03 |
48.4088 USDT |
447.1049 KSM |
49.5400 USDT |
49.2340 USDT |
49.5220 USDT |
49.5220 USDT |
| 2022-07-02 |
48.2099 USDT |
791.0236 KSM |
49.1050 USDT |
48.6940 USDT |
48.8610 USDT |
49.2380 USDT |
| 2022-07-01 |
47.6810 USDT |
2,162.6904 KSM |
47.9040 USDT |
47.7960 USDT |
48.5180 USDT |
48.9360 USDT |
| 2022-06-30 |
46.5844 USDT |
1,822.7794 KSM |
46.8550 USDT |
45.8160 USDT |
46.6740 USDT |
47.1770 USDT |
| 2022-06-29 |
49.4985 USDT |
1,207.3048 KSM |
49.1240 USDT |
48.8090 USDT |
49.3200 USDT |
49.5630 USDT |
| 2022-06-28 |
52.2753 USDT |
1,103.1330 KSM |
51.0810 USDT |
50.2760 USDT |
51.1350 USDT |
50.4790 USDT |
| 2022-06-27 |
53.8274 USDT |
1,083.7893 KSM |
52.9040 USDT |
52.2890 USDT |
53.1280 USDT |
53.1270 USDT |
| 2022-06-26 |
56.6034 USDT |
1,542.1955 KSM |
55.4230 USDT |
54.4310 USDT |
54.6720 USDT |
55.2380 USDT |
| 2022-06-25 |
56.5268 USDT |
504.1938 KSM |
56.2140 USDT |
55.8880 USDT |
56.1920 USDT |
56.9290 USDT |
| 2022-06-24 |
55.9791 USDT |
1,792.1736 KSM |
55.9320 USDT |
55.4710 USDT |
56.3180 USDT |
56.6580 USDT |
| 2022-06-23 |
53.5288 USDT |
610.6795 KSM |
53.8400 USDT |
53.4500 USDT |
53.8640 USDT |
54.0610 USDT |
| 2022-06-22 |
52.7565 USDT |
889.3100 KSM |
52.6280 USDT |
51.6690 USDT |
52.1530 USDT |
52.4740 USDT |
| 2022-06-21 |
55.1371 USDT |
1,211.8201 KSM |
55.4110 USDT |
53.6270 USDT |
53.7110 USDT |
53.7060 USDT |
| 2022-06-20 |
52.0769 USDT |
1,121.7551 KSM |
52.4090 USDT |
51.5330 USDT |
52.7020 USDT |
52.8700 USDT |
| 2022-06-19 |
48.3898 USDT |
1,765.9815 KSM |
48.5850 USDT |
48.5770 USDT |
49.9310 USDT |
50.8330 USDT |
| 2022-06-18 |
46.7660 USDT |
3,107.1921 KSM |
47.0350 USDT |
44.3080 USDT |
45.2990 USDT |
47.3010 USDT |
| 2022-06-17 |
49.5055 USDT |
702.3064 KSM |
49.0340 USDT |
48.8480 USDT |
49.1440 USDT |
49.4290 USDT |
| 2022-06-16 |
52.7184 USDT |
1,986.8717 KSM |
50.2890 USDT |
48.9700 USDT |
49.5280 USDT |
49.2880 USDT |
| 2022-06-15 |
50.7198 USDT |
4,153.1086 KSM |
51.7800 USDT |
51.7760 USDT |
54.1170 USDT |
56.4310 USDT |
| 2022-06-14 |
48.1122 USDT |
2,854.5291 KSM |
50.0690 USDT |
49.2140 USDT |
50.2690 USDT |
50.0520 USDT |
| 2022-06-13 |
46.5709 USDT |
1,649.6366 KSM |
48.0770 USDT |
46.8150 USDT |
47.7590 USDT |
46.8400 USDT |
| 2022-06-12 |
53.8714 USDT |
2,652.3655 KSM |
54.1890 USDT |
53.6130 USDT |
54.3110 USDT |
53.6940 USDT |
| 2022-06-11 |
57.5316 USDT |
1,543.1965 KSM |
57.5240 USDT |
56.6440 USDT |
57.0990 USDT |
57.7250 USDT |
| 2022-06-10 |
62.4036 USDT |
1,971.5944 KSM |
59.8360 USDT |
59.2560 USDT |
59.8030 USDT |
59.8620 USDT |
| 2022-06-09 |
66.9888 USDT |
1,198.1772 KSM |
67.0290 USDT |
65.8180 USDT |
66.4560 USDT |
66.2640 USDT |
| 2022-06-08 |
66.9486 USDT |
1,151.3904 KSM |
66.6310 USDT |
65.8140 USDT |
66.4430 USDT |
66.4430 USDT |