Identifier on DigiFinex: ksm_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-09 |
28.5530 USDT |
239.4530 KSM |
28.7340 USDT |
28.5260 USDT |
28.6630 USDT |
28.7610 USDT |
| 2024-06-08 |
29.4567 USDT |
466.3660 KSM |
28.9480 USDT |
28.2370 USDT |
28.5030 USDT |
28.3710 USDT |
| 2024-06-07 |
31.0946 USDT |
2,517.5010 KSM |
32.4270 USDT |
27.7540 USDT |
30.0490 USDT |
30.2740 USDT |
| 2024-06-06 |
32.5891 USDT |
981.3630 KSM |
32.5150 USDT |
32.1940 USDT |
32.5440 USDT |
32.5140 USDT |
| 2024-06-05 |
32.3300 USDT |
374.7700 KSM |
32.2060 USDT |
32.1020 USDT |
32.3940 USDT |
32.4210 USDT |
| 2024-06-04 |
31.9900 USDT |
598.2940 KSM |
32.3800 USDT |
32.0360 USDT |
32.4120 USDT |
32.3580 USDT |
| 2024-06-03 |
31.1243 USDT |
508.5690 KSM |
31.4990 USDT |
31.0910 USDT |
31.5380 USDT |
31.6360 USDT |
| 2024-06-02 |
30.5152 USDT |
578.7050 KSM |
31.1520 USDT |
29.7340 USDT |
30.0350 USDT |
29.9120 USDT |
| 2024-06-01 |
30.3256 USDT |
214.3550 KSM |
30.3280 USDT |
30.1020 USDT |
30.3280 USDT |
30.3360 USDT |
| 2024-05-31 |
30.5457 USDT |
538.5020 KSM |
30.5460 USDT |
29.8950 USDT |
30.4680 USDT |
30.5160 USDT |
| 2024-05-30 |
31.2799 USDT |
535.5220 KSM |
31.1220 USDT |
30.6940 USDT |
30.8290 USDT |
30.7260 USDT |
| 2024-05-29 |
32.5343 USDT |
607.7950 KSM |
32.9190 USDT |
32.1410 USDT |
32.3420 USDT |
32.2910 USDT |
| 2024-05-28 |
32.1297 USDT |
702.9380 KSM |
32.1100 USDT |
31.6110 USDT |
32.1070 USDT |
31.7420 USDT |
| 2024-05-27 |
32.7127 USDT |
878.1620 KSM |
32.7800 USDT |
32.2770 USDT |
32.8090 USDT |
32.9290 USDT |
| 2024-05-26 |
32.7145 USDT |
271.3550 KSM |
32.6580 USDT |
32.0470 USDT |
32.4530 USDT |
32.4780 USDT |
| 2024-05-25 |
32.3924 USDT |
378.4680 KSM |
32.4310 USDT |
32.3990 USDT |
32.5390 USDT |
32.4490 USDT |
| 2024-05-24 |
30.5264 USDT |
877.8730 KSM |
30.9910 USDT |
30.8990 USDT |
31.2520 USDT |
31.4570 USDT |
| 2024-05-23 |
30.5622 USDT |
1,580.4850 KSM |
30.0320 USDT |
28.7250 USDT |
29.8050 USDT |
30.3710 USDT |
| 2024-05-22 |
31.7345 USDT |
694.2410 KSM |
31.0160 USDT |
31.0030 USDT |
31.5480 USDT |
31.4940 USDT |
| 2024-05-21 |
32.1412 USDT |
1,468.2300 KSM |
32.1150 USDT |
31.6590 USDT |
31.9520 USDT |
31.7700 USDT |
| 2024-05-20 |
30.5257 USDT |
2,230.3830 KSM |
29.5440 USDT |
29.5420 USDT |
30.7510 USDT |
32.1340 USDT |
| 2024-05-19 |
30.0436 USDT |
883.5500 KSM |
29.7480 USDT |
28.6860 USDT |
29.0090 USDT |
28.7470 USDT |
| 2024-05-18 |
29.6177 USDT |
606.8110 KSM |
29.0250 USDT |
28.9800 USDT |
29.1650 USDT |
30.1220 USDT |
| 2024-05-17 |
29.3958 USDT |
549.7990 KSM |
29.6280 USDT |
29.3650 USDT |
29.6600 USDT |
29.9620 USDT |
| 2024-05-16 |
28.9894 USDT |
480.4430 KSM |
28.5010 USDT |
28.4810 USDT |
28.8040 USDT |
28.9360 USDT |
| 2024-05-15 |
28.1885 USDT |
570.3220 KSM |
28.8980 USDT |
28.6000 USDT |
28.9080 USDT |
29.3290 USDT |
| 2024-05-14 |
27.9268 USDT |
501.4160 KSM |
28.2820 USDT |
27.1440 USDT |
27.3460 USDT |
27.2900 USDT |
| 2024-05-13 |
27.9687 USDT |
267.2860 KSM |
28.7230 USDT |
27.7690 USDT |
27.8160 USDT |
27.8160 USDT |
| 2024-05-12 |
28.3313 USDT |
387.3030 KSM |
28.3540 USDT |
28.0090 USDT |
28.0780 USDT |
28.0230 USDT |
| 2024-05-11 |
28.6819 USDT |
434.8650 KSM |
28.4830 USDT |
28.3680 USDT |
28.4560 USDT |
28.3740 USDT |
| 2024-05-10 |
29.6674 USDT |
874.5830 KSM |
29.1700 USDT |
28.2800 USDT |
28.6200 USDT |
28.3810 USDT |
| 2024-05-09 |
29.2260 USDT |
1,777.1650 KSM |
28.9170 USDT |
28.6570 USDT |
29.0460 USDT |
30.2020 USDT |
| 2024-05-08 |
28.7015 USDT |
1,920.4110 KSM |
28.9440 USDT |
28.8070 USDT |
29.1580 USDT |
28.8690 USDT |
| 2024-05-07 |
28.4104 USDT |
551.6030 KSM |
29.1320 USDT |
28.3290 USDT |
28.6530 USDT |
28.6290 USDT |
| 2024-05-06 |
28.9010 USDT |
736.0170 KSM |
28.4990 USDT |
27.7870 USDT |
28.1570 USDT |
28.1530 USDT |
| 2024-05-05 |
28.7447 USDT |
1,634.5990 KSM |
28.5770 USDT |
28.3340 USDT |
28.7650 USDT |
29.1910 USDT |
| 2024-05-04 |
29.5972 USDT |
1,110.3320 KSM |
29.5480 USDT |
28.7140 USDT |
29.0850 USDT |
29.0800 USDT |
| 2024-05-03 |
29.9407 USDT |
767.5090 KSM |
30.0660 USDT |
29.8030 USDT |
30.1490 USDT |
30.1060 USDT |
| 2024-05-02 |
29.2331 USDT |
573.0450 KSM |
29.3320 USDT |
29.1110 USDT |
29.3500 USDT |
30.2300 USDT |
| 2024-05-01 |
27.8115 USDT |
1,244.5570 KSM |
27.4730 USDT |
26.9480 USDT |
27.4120 USDT |
28.1520 USDT |
| 2024-04-30 |
28.2353 USDT |
792.2560 KSM |
27.6090 USDT |
27.0560 USDT |
27.4800 USDT |
27.9000 USDT |
| 2024-04-29 |
29.3899 USDT |
459.8840 KSM |
29.0540 USDT |
29.0410 USDT |
29.6190 USDT |
29.8600 USDT |
| 2024-04-28 |
30.0576 USDT |
397.5270 KSM |
29.9220 USDT |
29.8760 USDT |
30.1290 USDT |
30.0360 USDT |
| 2024-04-27 |
28.9722 USDT |
580.0180 KSM |
29.1790 USDT |
28.7570 USDT |
29.0400 USDT |
29.5860 USDT |
| 2024-04-26 |
29.3897 USDT |
515.2770 KSM |
29.3780 USDT |
28.9240 USDT |
29.3210 USDT |
29.2750 USDT |
| 2024-04-25 |
29.4647 USDT |
660.6300 KSM |
29.3450 USDT |
29.3450 USDT |
30.1250 USDT |
30.2000 USDT |
| 2024-04-24 |
31.0349 USDT |
2,053.3720 KSM |
31.1060 USDT |
29.4050 USDT |
29.9270 USDT |
29.9020 USDT |
| 2024-04-23 |
32.9927 USDT |
587.0670 KSM |
32.8170 USDT |
32.4790 USDT |
32.8110 USDT |
32.5480 USDT |
| 2024-04-22 |
33.2517 USDT |
181.8510 KSM |
33.6600 USDT |
33.2440 USDT |
33.4750 USDT |
33.5780 USDT |
| 2024-04-21 |
32.8602 USDT |
377.9580 KSM |
32.4100 USDT |
31.8660 USDT |
32.4610 USDT |
32.7860 USDT |