Identifier on DigiFinex: ksm_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-09-17 |
19.9620 USDT |
414.2910 KSM |
19.9430 USDT |
19.8630 USDT |
20.0280 USDT |
20.1940 USDT |
| 2024-09-16 |
19.8020 USDT |
213.0230 KSM |
19.6100 USDT |
19.5360 USDT |
19.6570 USDT |
19.6570 USDT |
| 2024-09-15 |
21.1388 USDT |
730.9080 KSM |
20.9500 USDT |
20.4920 USDT |
20.6290 USDT |
20.5350 USDT |
| 2024-09-14 |
20.8078 USDT |
2,717.2860 KSM |
19.8850 USDT |
19.7870 USDT |
19.9120 USDT |
21.6450 USDT |
| 2024-09-13 |
19.6820 USDT |
353.8860 KSM |
19.9990 USDT |
19.8380 USDT |
19.9120 USDT |
19.8950 USDT |
| 2024-09-12 |
19.8350 USDT |
205.4220 KSM |
19.5840 USDT |
19.5530 USDT |
19.6730 USDT |
19.8010 USDT |
| 2024-09-11 |
19.8392 USDT |
417.8350 KSM |
19.6340 USDT |
19.5350 USDT |
19.7780 USDT |
20.0290 USDT |
| 2024-09-10 |
20.1489 USDT |
222.9490 KSM |
20.1090 USDT |
19.9440 USDT |
20.0440 USDT |
20.0270 USDT |
| 2024-09-09 |
19.2113 USDT |
475.7180 KSM |
19.3910 USDT |
19.3660 USDT |
19.5210 USDT |
19.9580 USDT |
| 2024-09-08 |
17.9642 USDT |
206.9790 KSM |
17.9080 USDT |
17.8950 USDT |
18.1160 USDT |
18.3850 USDT |
| 2024-09-07 |
17.1175 USDT |
326.1170 KSM |
17.4790 USDT |
17.4090 USDT |
17.5400 USDT |
17.8200 USDT |
| 2024-09-06 |
17.2993 USDT |
634.2960 KSM |
17.2490 USDT |
17.0000 USDT |
17.2490 USDT |
17.1760 USDT |
| 2024-09-05 |
17.7114 USDT |
5.1390 KSM |
17.3240 USDT |
17.2490 USDT |
17.3330 USDT |
17.2970 USDT |
| 2024-09-04 |
17.6009 USDT |
354.1800 KSM |
17.4940 USDT |
17.4510 USDT |
18.0000 USDT |
18.0010 USDT |
| 2024-09-03 |
18.1024 USDT |
299.5830 KSM |
17.7040 USDT |
17.5090 USDT |
17.6490 USDT |
17.7240 USDT |
| 2024-09-02 |
17.8605 USDT |
180.2180 KSM |
18.2420 USDT |
17.9810 USDT |
18.2060 USDT |
18.2160 USDT |
| 2024-09-01 |
17.9939 USDT |
404.1010 KSM |
17.7150 USDT |
17.6400 USDT |
17.9240 USDT |
18.0710 USDT |
| 2024-08-31 |
18.3882 USDT |
152.0250 KSM |
18.3350 USDT |
18.0440 USDT |
18.1450 USDT |
18.1760 USDT |
| 2024-08-30 |
18.5224 USDT |
273.0130 KSM |
18.2710 USDT |
18.1960 USDT |
18.3720 USDT |
18.6400 USDT |
| 2024-08-29 |
19.0600 USDT |
379.5950 KSM |
18.6410 USDT |
18.4150 USDT |
18.6800 USDT |
18.6660 USDT |
| 2024-08-28 |
19.6514 USDT |
653.6630 KSM |
19.4860 USDT |
18.9040 USDT |
19.5030 USDT |
19.4880 USDT |
| 2024-08-27 |
20.7018 USDT |
293.0940 KSM |
20.4730 USDT |
20.3130 USDT |
20.4720 USDT |
20.3130 USDT |
| 2024-08-26 |
21.5801 USDT |
358.9160 KSM |
21.4050 USDT |
20.6530 USDT |
20.8600 USDT |
20.7860 USDT |
| 2024-08-25 |
22.0160 USDT |
262.8760 KSM |
22.0330 USDT |
21.9920 USDT |
22.1880 USDT |
22.1250 USDT |
| 2024-08-24 |
21.7960 USDT |
620.9460 KSM |
22.1110 USDT |
22.0230 USDT |
22.1950 USDT |
22.5760 USDT |
| 2024-08-23 |
20.8409 USDT |
708.4960 KSM |
20.6860 USDT |
20.4560 USDT |
21.0000 USDT |
21.2800 USDT |
| 2024-08-22 |
20.4863 USDT |
494.0490 KSM |
20.5440 USDT |
20.4660 USDT |
20.6220 USDT |
20.7220 USDT |
| 2024-08-21 |
19.1518 USDT |
1,112.0850 KSM |
19.1370 USDT |
19.1310 USDT |
19.5560 USDT |
19.9500 USDT |
| 2024-08-20 |
17.9035 USDT |
31.2200 KSM |
17.7730 USDT |
17.7560 USDT |
17.8610 USDT |
17.8590 USDT |
| 2024-08-19 |
17.3008 USDT |
263.7390 KSM |
17.4030 USDT |
17.2420 USDT |
17.4100 USDT |
17.6920 USDT |
| 2024-08-18 |
17.1067 USDT |
394.0740 KSM |
17.4150 USDT |
17.3880 USDT |
17.4820 USDT |
17.4420 USDT |
| 2024-08-17 |
16.9126 USDT |
503.6210 KSM |
17.0260 USDT |
16.7960 USDT |
16.9180 USDT |
16.9170 USDT |
| 2024-08-16 |
16.8092 USDT |
372.0580 KSM |
16.4160 USDT |
16.3440 USDT |
16.6030 USDT |
16.8680 USDT |
| 2024-08-15 |
17.2798 USDT |
770.6630 KSM |
17.1090 USDT |
16.6120 USDT |
16.7250 USDT |
16.8640 USDT |
| 2024-08-14 |
17.6014 USDT |
218.0770 KSM |
17.4810 USDT |
17.1410 USDT |
17.2120 USDT |
17.2320 USDT |
| 2024-08-13 |
17.4200 USDT |
518.9080 KSM |
17.1610 USDT |
17.1610 USDT |
17.3250 USDT |
17.8000 USDT |
| 2024-08-12 |
17.3928 USDT |
536.3610 KSM |
17.7170 USDT |
17.1440 USDT |
17.3390 USDT |
17.1890 USDT |
| 2024-08-11 |
17.5529 USDT |
494.8610 KSM |
17.4390 USDT |
16.9500 USDT |
17.0560 USDT |
17.0200 USDT |
| 2024-08-10 |
17.5520 USDT |
519.1610 KSM |
17.7460 USDT |
17.6620 USDT |
17.7410 USDT |
18.0610 USDT |
| 2024-08-09 |
17.5721 USDT |
275.4030 KSM |
17.3160 USDT |
17.2440 USDT |
17.4000 USDT |
17.3480 USDT |
| 2024-08-08 |
16.6442 USDT |
672.7970 KSM |
16.7830 USDT |
16.6240 USDT |
16.8960 USDT |
17.3920 USDT |
| 2024-08-07 |
16.6494 USDT |
1,095.0340 KSM |
16.2080 USDT |
15.9040 USDT |
16.1080 USDT |
15.9130 USDT |
| 2024-08-06 |
16.8359 USDT |
619.4800 KSM |
17.2300 USDT |
16.8800 USDT |
17.0600 USDT |
17.0160 USDT |
| 2024-08-05 |
15.4844 USDT |
2,199.8540 KSM |
14.4990 USDT |
14.3530 USDT |
15.6180 USDT |
15.8440 USDT |
| 2024-08-04 |
17.7734 USDT |
2,228.3100 KSM |
17.5440 USDT |
16.6910 USDT |
17.1500 USDT |
17.5810 USDT |
| 2024-08-03 |
18.6780 USDT |
1,354.1510 KSM |
18.9980 USDT |
17.8590 USDT |
18.2320 USDT |
17.8760 USDT |
| 2024-08-02 |
19.4329 USDT |
1,441.0240 KSM |
19.6240 USDT |
18.5500 USDT |
18.9020 USDT |
18.8440 USDT |
| 2024-08-01 |
19.7100 USDT |
96.2910 KSM |
19.2700 USDT |
19.0980 USDT |
19.3150 USDT |
19.3120 USDT |
| 2024-07-31 |
20.9316 USDT |
521.4660 KSM |
21.0490 USDT |
20.4450 USDT |
20.6360 USDT |
20.5200 USDT |
| 2024-07-30 |
21.3451 USDT |
2,197.4200 KSM |
21.6580 USDT |
20.5870 USDT |
20.8790 USDT |
20.8780 USDT |