Identifier on DigiFinex: ksm_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-18 |
162.5637 USDT |
881.6919 KSM |
165.3230 USDT |
165.1550 USDT |
166.5880 USDT |
166.9480 USDT |
| 2022-04-17 |
173.7352 USDT |
901.4783 KSM |
176.6350 USDT |
176.5140 USDT |
177.6480 USDT |
176.6960 USDT |
| 2022-04-16 |
172.4755 USDT |
1,433.0525 KSM |
173.3300 USDT |
172.0050 USDT |
172.9600 USDT |
173.8350 USDT |
| 2022-04-15 |
162.8069 USDT |
618.5746 KSM |
166.0730 USDT |
164.8330 USDT |
166.0140 USDT |
166.8430 USDT |
| 2022-04-14 |
162.0182 USDT |
891.3798 KSM |
156.1720 USDT |
156.1720 USDT |
157.3880 USDT |
159.0590 USDT |
| 2022-04-13 |
157.1912 USDT |
892.0933 KSM |
159.8270 USDT |
157.5170 USDT |
159.1210 USDT |
160.5720 USDT |
| 2022-04-12 |
154.2284 USDT |
1,693.7596 KSM |
154.4320 USDT |
148.4990 USDT |
151.0030 USDT |
151.2950 USDT |
| 2022-04-11 |
159.9846 USDT |
1,156.5766 KSM |
156.2090 USDT |
150.0670 USDT |
153.4820 USDT |
153.3350 USDT |
| 2022-04-10 |
176.3033 USDT |
669.6760 KSM |
177.4960 USDT |
175.7620 USDT |
176.1130 USDT |
175.8070 USDT |
| 2022-04-09 |
174.1419 USDT |
581.7263 KSM |
176.2060 USDT |
174.7870 USDT |
175.2560 USDT |
175.1890 USDT |
| 2022-04-08 |
185.2651 USDT |
2,358.7173 KSM |
188.9690 USDT |
176.3970 USDT |
179.8350 USDT |
176.4060 USDT |
| 2022-04-07 |
177.4732 USDT |
1,158.7618 KSM |
179.2180 USDT |
178.7830 USDT |
179.5240 USDT |
180.3730 USDT |
| 2022-04-06 |
175.2985 USDT |
2,413.7969 KSM |
167.8390 USDT |
166.9730 USDT |
170.3770 USDT |
174.8930 USDT |
| 2022-04-05 |
189.8711 USDT |
812.1549 KSM |
186.2600 USDT |
183.7210 USDT |
184.2610 USDT |
183.7360 USDT |
| 2022-04-04 |
191.5402 USDT |
3,930.6107 KSM |
186.5070 USDT |
183.0510 USDT |
185.9540 USDT |
187.6540 USDT |
| 2022-04-03 |
199.7648 USDT |
679.4463 KSM |
199.5110 USDT |
199.3430 USDT |
199.9530 USDT |
203.9520 USDT |
| 2022-04-02 |
199.2182 USDT |
3,415.7828 KSM |
203.9750 USDT |
199.4640 USDT |
203.9750 USDT |
204.8100 USDT |
| 2022-04-01 |
186.2092 USDT |
1,020.2697 KSM |
192.0470 USDT |
189.3680 USDT |
190.4330 USDT |
190.2670 USDT |
| 2022-03-31 |
191.5598 USDT |
7,072.3808 KSM |
185.9890 USDT |
185.9510 USDT |
188.8980 USDT |
190.6220 USDT |
| 2022-03-30 |
185.6566 USDT |
4,945.2000 KSM |
187.3360 USDT |
184.5640 USDT |
186.7080 USDT |
187.4110 USDT |
| 2022-03-29 |
179.2177 USDT |
8,114.7204 KSM |
184.9740 USDT |
178.4350 USDT |
182.1910 USDT |
182.9700 USDT |
| 2022-03-28 |
176.9256 USDT |
6,011.5920 KSM |
179.8180 USDT |
170.2750 USDT |
174.8080 USDT |
170.3260 USDT |
| 2022-03-27 |
167.8241 USDT |
5,385.1666 KSM |
168.5790 USDT |
167.4650 USDT |
170.1850 USDT |
173.5690 USDT |
| 2022-03-26 |
167.2655 USDT |
1,584.2959 KSM |
165.0610 USDT |
163.9580 USDT |
164.7080 USDT |
164.1570 USDT |
| 2022-03-25 |
163.3920 USDT |
2,503.9682 KSM |
164.1370 USDT |
163.2360 USDT |
165.0760 USDT |
164.9650 USDT |
| 2022-03-24 |
160.8772 USDT |
1,392.1657 KSM |
161.8120 USDT |
161.7990 USDT |
162.9950 USDT |
163.9090 USDT |
| 2022-03-23 |
163.2407 USDT |
1,568.9422 KSM |
163.3300 USDT |
163.1240 USDT |
163.9080 USDT |
163.6180 USDT |
| 2022-03-22 |
156.7507 USDT |
2,361.8497 KSM |
157.3270 USDT |
155.7800 USDT |
157.3630 USDT |
158.9680 USDT |
| 2022-03-21 |
153.8682 USDT |
3,100.5866 KSM |
156.2860 USDT |
153.5670 USDT |
154.8000 USDT |
154.8880 USDT |
| 2022-03-20 |
146.5401 USDT |
3,397.2163 KSM |
145.0770 USDT |
143.5490 USDT |
144.7190 USDT |
147.3980 USDT |
| 2022-03-19 |
147.6732 USDT |
1,996.6388 KSM |
147.3360 USDT |
144.8160 USDT |
146.2900 USDT |
144.9440 USDT |
| 2022-03-18 |
139.9459 USDT |
5,367.1253 KSM |
146.4090 USDT |
145.0880 USDT |
146.4390 USDT |
146.6350 USDT |
| 2022-03-17 |
132.4734 USDT |
1,966.5598 KSM |
134.8770 USDT |
133.2890 USDT |
133.7540 USDT |
133.2890 USDT |
| 2022-03-16 |
126.1533 USDT |
10,035.1778 KSM |
123.9510 USDT |
121.6420 USDT |
123.9590 USDT |
129.5280 USDT |
| 2022-03-15 |
120.6217 USDT |
4,321.7260 KSM |
123.1980 USDT |
121.1860 USDT |
122.5860 USDT |
124.4620 USDT |
| 2022-03-14 |
118.5966 USDT |
1,492.6522 KSM |
117.3730 USDT |
116.9490 USDT |
117.8410 USDT |
120.1870 USDT |
| 2022-03-13 |
123.0391 USDT |
340.0560 KSM |
122.1770 USDT |
121.7530 USDT |
121.8270 USDT |
121.8270 USDT |
| 2022-03-12 |
124.5778 USDT |
129.5090 KSM |
123.9690 USDT |
123.9430 USDT |
124.4990 USDT |
124.1390 USDT |
| 2022-03-11 |
127.0302 USDT |
676.0313 KSM |
126.1390 USDT |
123.9340 USDT |
124.4710 USDT |
124.4110 USDT |
| 2022-03-10 |
129.9915 USDT |
189.5384 KSM |
126.7650 USDT |
125.5490 USDT |
126.2560 USDT |
126.6950 USDT |
| 2022-03-09 |
131.8777 USDT |
1,079.4479 KSM |
133.3800 USDT |
132.4130 USDT |
133.4060 USDT |
133.9610 USDT |
| 2022-03-08 |
123.6022 USDT |
1,551.4990 KSM |
123.3850 USDT |
120.8200 USDT |
121.7830 USDT |
122.0100 USDT |
| 2022-03-07 |
120.6481 USDT |
4,265.2203 KSM |
118.3720 USDT |
116.5290 USDT |
118.4830 USDT |
119.9250 USDT |
| 2022-03-06 |
120.5592 USDT |
2,949.2082 KSM |
122.8780 USDT |
119.3830 USDT |
122.8140 USDT |
119.5960 USDT |
| 2022-03-05 |
120.1123 USDT |
616.2836 KSM |
122.5140 USDT |
121.5850 USDT |
122.2090 USDT |
122.1990 USDT |
| 2022-03-04 |
127.5140 USDT |
2,081.7081 KSM |
125.2720 USDT |
120.9080 USDT |
120.9760 USDT |
120.9650 USDT |
| 2022-03-03 |
136.3070 USDT |
1,140.8032 KSM |
131.6030 USDT |
130.7250 USDT |
131.6060 USDT |
132.5570 USDT |
| 2022-03-02 |
137.4443 USDT |
1,560.2073 KSM |
135.7050 USDT |
135.6090 USDT |
137.2590 USDT |
139.7840 USDT |
| 2022-03-01 |
136.1530 USDT |
2,479.0581 KSM |
140.6900 USDT |
138.3900 USDT |
139.3300 USDT |
138.9390 USDT |
| 2022-02-28 |
120.9682 USDT |
1,519.2082 KSM |
125.5680 USDT |
125.3150 USDT |
125.9580 USDT |
128.4490 USDT |