Identifier on DigiFinex: ksm_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-10-03 |
17.8418 USDT |
593.1510 KSM |
17.8960 USDT |
17.2930 USDT |
17.4160 USDT |
17.3150 USDT |
| 2024-10-02 |
18.4383 USDT |
1,166.4010 KSM |
18.5300 USDT |
17.6140 USDT |
17.7810 USDT |
17.6140 USDT |
| 2024-10-01 |
19.4890 USDT |
44.3270 KSM |
18.5860 USDT |
18.4560 USDT |
18.6030 USDT |
18.5490 USDT |
| 2024-09-30 |
20.9774 USDT |
666.6220 KSM |
21.0440 USDT |
20.5030 USDT |
20.6650 USDT |
20.6640 USDT |
| 2024-09-29 |
21.5677 USDT |
244.2150 KSM |
21.7270 USDT |
21.7060 USDT |
21.7870 USDT |
21.8490 USDT |
| 2024-09-28 |
22.1013 USDT |
117.7870 KSM |
21.7970 USDT |
21.6130 USDT |
21.7340 USDT |
21.7900 USDT |
| 2024-09-27 |
22.3557 USDT |
437.5820 KSM |
22.4870 USDT |
22.2070 USDT |
22.3880 USDT |
22.3760 USDT |
| 2024-09-26 |
22.1726 USDT |
456.3130 KSM |
22.4120 USDT |
21.8920 USDT |
22.0950 USDT |
22.0920 USDT |
| 2024-09-25 |
21.7476 USDT |
486.7450 KSM |
22.1860 USDT |
21.7340 USDT |
21.8810 USDT |
21.8150 USDT |
| 2024-09-24 |
20.9556 USDT |
471.3710 KSM |
21.0010 USDT |
20.9260 USDT |
21.0450 USDT |
21.3760 USDT |
| 2024-09-23 |
20.8072 USDT |
563.8470 KSM |
20.7830 USDT |
20.7460 USDT |
20.8730 USDT |
20.9090 USDT |
| 2024-09-22 |
20.8131 USDT |
0.8250 KSM |
20.6340 USDT |
20.5930 USDT |
20.6340 USDT |
20.5930 USDT |
| 2024-09-21 |
20.7238 USDT |
412.9910 KSM |
20.7290 USDT |
20.7160 USDT |
20.8240 USDT |
21.0500 USDT |
| 2024-09-20 |
20.8872 USDT |
185.4340 KSM |
20.6560 USDT |
20.4710 USDT |
20.6340 USDT |
20.6630 USDT |
| 2024-09-19 |
20.9133 USDT |
508.0800 KSM |
21.1460 USDT |
20.6760 USDT |
20.7850 USDT |
20.6760 USDT |
| 2024-09-18 |
20.0301 USDT |
792.2930 KSM |
19.9360 USDT |
19.9120 USDT |
20.2340 USDT |
20.4370 USDT |