Identifier on DigiFinex: ksm_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-04-20 |
31.9887 USDT |
777.1770 KSM |
31.6030 USDT |
31.5190 USDT |
31.7540 USDT |
33.4450 USDT |
| 2024-04-19 |
30.8883 USDT |
352.6230 KSM |
31.5310 USDT |
31.1130 USDT |
31.5820 USDT |
31.5720 USDT |
| 2024-04-18 |
30.8187 USDT |
574.6190 KSM |
30.7550 USDT |
30.4510 USDT |
30.9890 USDT |
31.1080 USDT |
| 2024-04-17 |
30.4990 USDT |
1,030.5080 KSM |
30.2520 USDT |
29.4520 USDT |
30.3830 USDT |
30.7420 USDT |
| 2024-04-16 |
30.1656 USDT |
745.0950 KSM |
29.1340 USDT |
28.9300 USDT |
30.1160 USDT |
31.1920 USDT |
| 2024-04-15 |
31.0107 USDT |
1,874.6070 KSM |
31.9170 USDT |
28.8080 USDT |
30.2150 USDT |
30.2610 USDT |
| 2024-04-14 |
29.7909 USDT |
1,214.5330 KSM |
29.6650 USDT |
29.4400 USDT |
29.8120 USDT |
31.5920 USDT |
| 2024-04-13 |
29.5183 USDT |
7,903.2690 KSM |
32.7270 USDT |
23.9190 USDT |
26.7730 USDT |
25.6050 USDT |
| 2024-04-12 |
34.6428 USDT |
6,148.5660 KSM |
37.8970 USDT |
29.2330 USDT |
32.7480 USDT |
33.2020 USDT |
| 2024-04-11 |
40.3301 USDT |
796.1200 KSM |
40.5340 USDT |
39.5070 USDT |
40.0470 USDT |
40.1520 USDT |
| 2024-04-10 |
40.1541 USDT |
575.7370 KSM |
39.8980 USDT |
39.7950 USDT |
40.3360 USDT |
40.6370 USDT |
| 2024-04-09 |
42.8585 USDT |
446.6340 KSM |
42.2480 USDT |
41.3500 USDT |
41.8500 USDT |
41.3500 USDT |
| 2024-04-08 |
43.3067 USDT |
899.2760 KSM |
43.9470 USDT |
43.6820 USDT |
44.1550 USDT |
44.1320 USDT |
| 2024-04-07 |
42.5375 USDT |
535.7870 KSM |
42.8300 USDT |
42.1250 USDT |
42.4030 USDT |
42.7380 USDT |
| 2024-04-06 |
41.9475 USDT |
286.7610 KSM |
41.9530 USDT |
41.6700 USDT |
41.9700 USDT |
42.2470 USDT |
| 2024-04-05 |
41.3857 USDT |
348.5010 KSM |
41.4090 USDT |
41.0930 USDT |
41.6890 USDT |
41.7400 USDT |
| 2024-04-04 |
42.2588 USDT |
602.3260 KSM |
43.0440 USDT |
41.5880 USDT |
42.2690 USDT |
41.8500 USDT |
| 2024-04-03 |
42.2690 USDT |
1,133.7540 KSM |
42.5400 USDT |
40.2950 USDT |
41.3860 USDT |
41.7930 USDT |
| 2024-04-02 |
43.1087 USDT |
884.7260 KSM |
42.4400 USDT |
42.0530 USDT |
42.8380 USDT |
42.8670 USDT |
| 2024-04-01 |
46.3425 USDT |
820.0770 KSM |
44.9580 USDT |
44.6050 USDT |
45.2110 USDT |
45.9160 USDT |
| 2024-03-31 |
48.7370 USDT |
474.8160 KSM |
48.7840 USDT |
48.2230 USDT |
48.6260 USDT |
48.2760 USDT |
| 2024-03-30 |
49.9348 USDT |
623.3920 KSM |
49.4620 USDT |
48.4940 USDT |
49.0180 USDT |
48.5360 USDT |
| 2024-03-29 |
49.7476 USDT |
1,890.2620 KSM |
50.8750 USDT |
49.1480 USDT |
50.1400 USDT |
50.3650 USDT |
| 2024-03-28 |
48.3483 USDT |
449.7900 KSM |
48.8540 USDT |
48.4460 USDT |
48.7390 USDT |
49.0360 USDT |
| 2024-03-27 |
49.3485 USDT |
1,107.7550 KSM |
49.0960 USDT |
47.5920 USDT |
48.2850 USDT |
48.2940 USDT |
| 2024-03-26 |
50.0417 USDT |
1,308.5010 KSM |
50.7950 USDT |
48.9200 USDT |
49.9150 USDT |
49.8100 USDT |
| 2024-03-25 |
47.2854 USDT |
967.6890 KSM |
48.0870 USDT |
48.0590 USDT |
48.5880 USDT |
48.5270 USDT |
| 2024-03-24 |
44.5375 USDT |
855.8770 KSM |
44.7430 USDT |
43.7110 USDT |
44.6790 USDT |
45.6050 USDT |
| 2024-03-23 |
44.5472 USDT |
511.0490 KSM |
45.6430 USDT |
44.6950 USDT |
44.9480 USDT |
44.7620 USDT |
| 2024-03-22 |
44.5493 USDT |
1,285.5870 KSM |
43.3540 USDT |
42.7440 USDT |
43.6160 USDT |
43.9400 USDT |
| 2024-03-21 |
45.0650 USDT |
1,106.4850 KSM |
44.8890 USDT |
43.4440 USDT |
44.8920 USDT |
44.9930 USDT |
| 2024-03-20 |
42.3693 USDT |
2,231.8860 KSM |
42.0520 USDT |
40.3510 USDT |
42.2240 USDT |
45.3570 USDT |
| 2024-03-19 |
43.3152 USDT |
1,015.5400 KSM |
43.5340 USDT |
42.1490 USDT |
43.3180 USDT |
43.3240 USDT |
| 2024-03-18 |
48.0751 USDT |
919.0230 KSM |
46.7310 USDT |
45.3860 USDT |
46.2340 USDT |
46.4540 USDT |