Identifier on DigiFinex: ksm_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-07-29 |
21.6612 USDT |
1,089.0470 KSM |
21.2620 USDT |
20.9860 USDT |
21.1340 USDT |
21.0930 USDT |
| 2024-07-28 |
21.5004 USDT |
1,231.2710 KSM |
21.3910 USDT |
20.9690 USDT |
21.1310 USDT |
21.0950 USDT |
| 2024-07-27 |
21.7439 USDT |
870.4200 KSM |
21.7010 USDT |
21.3150 USDT |
21.7390 USDT |
21.9230 USDT |
| 2024-07-26 |
21.1002 USDT |
356.0820 KSM |
21.3100 USDT |
21.2580 USDT |
21.3950 USDT |
21.5050 USDT |
| 2024-07-25 |
20.3901 USDT |
744.8270 KSM |
20.1790 USDT |
19.8780 USDT |
20.1980 USDT |
20.1750 USDT |
| 2024-07-24 |
21.1313 USDT |
617.3620 KSM |
21.2140 USDT |
20.7700 USDT |
20.9410 USDT |
20.8840 USDT |
| 2024-07-23 |
21.6839 USDT |
882.2570 KSM |
21.6140 USDT |
20.8090 USDT |
21.1030 USDT |
21.0580 USDT |
| 2024-07-22 |
22.9808 USDT |
666.0610 KSM |
22.5870 USDT |
22.5640 USDT |
22.7610 USDT |
22.5880 USDT |
| 2024-07-21 |
23.0199 USDT |
1,089.4990 KSM |
23.1310 USDT |
22.2910 USDT |
22.9930 USDT |
23.7340 USDT |
| 2024-07-20 |
22.6547 USDT |
490.6480 KSM |
22.3800 USDT |
22.3800 USDT |
22.6810 USDT |
22.9290 USDT |
| 2024-07-19 |
21.9684 USDT |
855.0420 KSM |
22.2550 USDT |
22.1220 USDT |
22.3330 USDT |
22.4140 USDT |
| 2024-07-18 |
22.6461 USDT |
1,013.7110 KSM |
22.8290 USDT |
21.7400 USDT |
22.0690 USDT |
21.9630 USDT |
| 2024-07-17 |
23.0926 USDT |
1,014.0330 KSM |
22.8360 USDT |
22.3330 USDT |
22.6970 USDT |
22.8080 USDT |
| 2024-07-16 |
23.0048 USDT |
989.3480 KSM |
22.6840 USDT |
22.6590 USDT |
23.3230 USDT |
23.2930 USDT |
| 2024-07-15 |
23.1641 USDT |
966.9110 KSM |
23.0470 USDT |
22.9810 USDT |
23.2830 USDT |
23.3340 USDT |
| 2024-07-14 |
22.0727 USDT |
363.7570 KSM |
22.4610 USDT |
22.2460 USDT |
22.3900 USDT |
22.5800 USDT |
| 2024-07-13 |
21.4112 USDT |
325.5110 KSM |
21.4980 USDT |
21.3900 USDT |
21.5050 USDT |
21.7310 USDT |
| 2024-07-12 |
20.9615 USDT |
496.6570 KSM |
21.1820 USDT |
21.0040 USDT |
21.1970 USDT |
21.2960 USDT |
| 2024-07-11 |
21.1780 USDT |
309.4160 KSM |
21.3550 USDT |
20.7620 USDT |
20.9540 USDT |
20.8880 USDT |
| 2024-07-10 |
21.0417 USDT |
82.7250 KSM |
20.9940 USDT |
20.8160 USDT |
20.9140 USDT |
21.0560 USDT |
| 2024-07-09 |
20.9424 USDT |
271.3810 KSM |
21.0250 USDT |
20.9450 USDT |
21.0600 USDT |
21.0470 USDT |
| 2024-07-08 |
20.4623 USDT |
270.5100 KSM |
20.6260 USDT |
20.3370 USDT |
20.6130 USDT |
20.6770 USDT |
| 2024-07-07 |
21.2242 USDT |
250.5870 KSM |
20.8260 USDT |
20.5640 USDT |
20.7250 USDT |
20.6960 USDT |
| 2024-07-06 |
20.7369 USDT |
172.7450 KSM |
21.7730 USDT |
21.6630 USDT |
21.8270 USDT |
21.8230 USDT |
| 2024-07-05 |
19.4963 USDT |
772.0740 KSM |
20.3860 USDT |
20.1260 USDT |
20.4580 USDT |
20.4320 USDT |
| 2024-07-04 |
21.8450 USDT |
792.0460 KSM |
21.4330 USDT |
20.8000 USDT |
21.2950 USDT |
21.3650 USDT |
| 2024-07-03 |
23.7314 USDT |
410.8510 KSM |
23.6510 USDT |
22.6860 USDT |
22.9170 USDT |
22.8330 USDT |
| 2024-07-02 |
23.9658 USDT |
491.7410 KSM |
24.0190 USDT |
23.7240 USDT |
23.9690 USDT |
24.0480 USDT |
| 2024-07-01 |
24.0323 USDT |
288.2820 KSM |
24.1090 USDT |
23.6300 USDT |
23.8070 USDT |
23.6560 USDT |
| 2024-06-30 |
23.3125 USDT |
203.7970 KSM |
23.2870 USDT |
23.2870 USDT |
23.4520 USDT |
23.5430 USDT |
| 2024-06-29 |
23.3751 USDT |
181.1330 KSM |
23.3050 USDT |
23.1570 USDT |
23.2320 USDT |
23.1870 USDT |
| 2024-06-28 |
24.0069 USDT |
607.0210 KSM |
23.9270 USDT |
23.6610 USDT |
24.0120 USDT |
23.7750 USDT |
| 2024-06-27 |
23.4174 USDT |
512.3420 KSM |
23.7550 USDT |
23.5920 USDT |
23.7610 USDT |
24.1160 USDT |
| 2024-06-26 |
23.4150 USDT |
370.6090 KSM |
23.0910 USDT |
22.6510 USDT |
22.8960 USDT |
23.0750 USDT |