Identifier on DigiFinex: ksm_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-06-25 |
23.9217 USDT |
237.5260 KSM |
24.0810 USDT |
23.9050 USDT |
23.9590 USDT |
23.9050 USDT |
| 2024-06-24 |
22.6968 USDT |
673.0320 KSM |
22.8870 USDT |
22.0220 USDT |
22.4500 USDT |
22.2460 USDT |
| 2024-06-23 |
23.8652 USDT |
358.6260 KSM |
23.8630 USDT |
23.0700 USDT |
23.4160 USDT |
23.3870 USDT |
| 2024-06-22 |
23.8491 USDT |
298.2470 KSM |
23.8390 USDT |
23.7550 USDT |
23.9380 USDT |
23.9350 USDT |
| 2024-06-21 |
23.9413 USDT |
397.3250 KSM |
23.7770 USDT |
23.4450 USDT |
23.8650 USDT |
23.9200 USDT |
| 2024-06-20 |
24.3523 USDT |
363.4460 KSM |
23.8710 USDT |
23.8650 USDT |
24.0620 USDT |
24.0380 USDT |
| 2024-06-19 |
24.2683 USDT |
902.9620 KSM |
24.1470 USDT |
23.9850 USDT |
24.1290 USDT |
24.1100 USDT |
| 2024-06-18 |
23.3540 USDT |
750.4150 KSM |
23.0580 USDT |
22.8790 USDT |
23.2460 USDT |
23.4610 USDT |
| 2024-06-17 |
25.3442 USDT |
597.3260 KSM |
25.1440 USDT |
24.7000 USDT |
25.0340 USDT |
24.7240 USDT |
| 2024-06-16 |
26.5566 USDT |
385.5590 KSM |
26.8720 USDT |
26.5460 USDT |
26.7020 USDT |
26.6660 USDT |
| 2024-06-15 |
26.4790 USDT |
226.7950 KSM |
26.6510 USDT |
26.4140 USDT |
26.5570 USDT |
26.5430 USDT |
| 2024-06-14 |
27.2073 USDT |
1,501.8600 KSM |
28.0450 USDT |
25.7680 USDT |
26.0710 USDT |
25.8380 USDT |
| 2024-06-13 |
28.9089 USDT |
393.2210 KSM |
28.6800 USDT |
27.6770 USDT |
27.9500 USDT |
27.9080 USDT |
| 2024-06-12 |
29.8793 USDT |
784.8350 KSM |
29.9940 USDT |
29.4350 USDT |
30.2910 USDT |
30.0580 USDT |
| 2024-06-11 |
27.7568 USDT |
374.6920 KSM |
27.2050 USDT |
26.9290 USDT |
27.4740 USDT |
27.6550 USDT |
| 2024-06-10 |
28.5905 USDT |
307.1700 KSM |
29.0040 USDT |
28.2870 USDT |
28.4630 USDT |
28.3910 USDT |