Identifier on DigiFinex: ksm_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-17 |
48.7315 USDT |
792.3720 KSM |
49.7340 USDT |
49.4600 USDT |
50.1790 USDT |
50.1210 USDT |
| 2024-03-16 |
50.8564 USDT |
1,323.2620 KSM |
48.9550 USDT |
46.8500 USDT |
47.9970 USDT |
47.9780 USDT |
| 2024-03-15 |
52.6278 USDT |
1,230.5040 KSM |
51.8830 USDT |
50.7270 USDT |
51.9840 USDT |
51.8850 USDT |
| 2024-03-14 |
58.2004 USDT |
1,908.7260 KSM |
57.1160 USDT |
53.6540 USDT |
56.1050 USDT |
54.6700 USDT |
| 2024-03-13 |
58.4476 USDT |
1,127.4780 KSM |
58.2990 USDT |
58.0400 USDT |
58.7860 USDT |
59.0150 USDT |
| 2024-03-12 |
54.1046 USDT |
3,485.6600 KSM |
54.6760 USDT |
50.9530 USDT |
53.7330 USDT |
55.2650 USDT |
| 2024-03-11 |
53.1801 USDT |
1,791.0350 KSM |
53.9100 USDT |
53.2190 USDT |
54.2200 USDT |
55.8930 USDT |
| 2024-03-10 |
51.9555 USDT |
1,697.9750 KSM |
51.0600 USDT |
50.5800 USDT |
52.0540 USDT |
51.9780 USDT |
| 2024-03-09 |
53.1239 USDT |
1,008.3620 KSM |
53.4280 USDT |
52.1850 USDT |
52.7320 USDT |
52.5800 USDT |
| 2024-03-08 |
52.8769 USDT |
4,287.7550 KSM |
53.3900 USDT |
50.1260 USDT |
52.3310 USDT |
52.0600 USDT |
| 2024-03-07 |
54.8421 USDT |
1,249.3290 KSM |
54.0240 USDT |
53.4570 USDT |
53.9720 USDT |
54.0010 USDT |
| 2024-03-06 |
51.7397 USDT |
1,304.2650 KSM |
53.0470 USDT |
52.7600 USDT |
53.8240 USDT |
55.1450 USDT |
| 2024-03-05 |
52.4982 USDT |
6,791.3500 KSM |
53.3780 USDT |
43.9930 USDT |
48.7910 USDT |
47.3990 USDT |
| 2024-03-04 |
54.1112 USDT |
1,029.7710 KSM |
51.9010 USDT |
51.3080 USDT |
52.7580 USDT |
53.4190 USDT |
| 2024-03-03 |
53.2311 USDT |
2,098.6640 KSM |
52.8520 USDT |
52.7440 USDT |
54.0090 USDT |
53.7440 USDT |
| 2024-03-02 |
52.3507 USDT |
928.3170 KSM |
52.4030 USDT |
52.2150 USDT |
52.7010 USDT |
54.3430 USDT |
| 2024-03-01 |
49.6329 USDT |
1,117.2820 KSM |
49.5860 USDT |
49.0150 USDT |
49.5680 USDT |
50.0480 USDT |
| 2024-02-29 |
50.9167 USDT |
1,873.6500 KSM |
50.9240 USDT |
47.7500 USDT |
49.9010 USDT |
48.1270 USDT |
| 2024-02-28 |
49.4129 USDT |
2,432.3850 KSM |
51.0310 USDT |
44.1880 USDT |
48.2180 USDT |
48.8150 USDT |
| 2024-02-27 |
49.3619 USDT |
790.7570 KSM |
48.7280 USDT |
48.5540 USDT |
49.0670 USDT |
49.2110 USDT |
| 2024-02-26 |
48.4976 USDT |
448.8280 KSM |
48.6220 USDT |
48.1640 USDT |
49.0650 USDT |
49.2920 USDT |
| 2024-02-25 |
47.1308 USDT |
1,177.1170 KSM |
46.5970 USDT |
46.2880 USDT |
46.8750 USDT |
48.1400 USDT |
| 2024-02-24 |
46.3367 USDT |
219.2420 KSM |
46.7750 USDT |
46.5850 USDT |
46.9350 USDT |
47.0390 USDT |
| 2024-02-23 |
45.3940 USDT |
723.1360 KSM |
45.7270 USDT |
44.2300 USDT |
45.6210 USDT |
45.9800 USDT |
| 2024-02-22 |
46.4154 USDT |
182.2690 KSM |
46.2990 USDT |
46.1120 USDT |
46.9050 USDT |
46.1910 USDT |
| 2024-02-21 |
45.0328 USDT |
469.0780 KSM |
44.2230 USDT |
43.2270 USDT |
43.9730 USDT |
44.0460 USDT |
| 2024-02-20 |
46.3700 USDT |
345.4450 KSM |
44.8440 USDT |
44.7290 USDT |
45.1930 USDT |
46.3860 USDT |
| 2024-02-19 |
48.1788 USDT |
1,187.2050 KSM |
49.1240 USDT |
47.0580 USDT |
47.4930 USDT |
47.8070 USDT |
| 2024-02-18 |
44.7838 USDT |
236.2730 KSM |
45.2640 USDT |
44.6630 USDT |
44.9380 USDT |
45.6240 USDT |
| 2024-02-17 |
43.6480 USDT |
247.1760 KSM |
42.7360 USDT |
42.7080 USDT |
42.9980 USDT |
43.9750 USDT |
| 2024-02-16 |
45.2112 USDT |
590.0830 KSM |
44.9530 USDT |
44.0550 USDT |
44.5510 USDT |
44.5300 USDT |
| 2024-02-15 |
45.6980 USDT |
917.5450 KSM |
46.4390 USDT |
44.9310 USDT |
45.5670 USDT |
45.5540 USDT |
| 2024-02-14 |
44.7253 USDT |
291.8580 KSM |
44.7290 USDT |
44.5740 USDT |
44.8820 USDT |
45.0270 USDT |
| 2024-02-13 |
43.1739 USDT |
535.2790 KSM |
42.3100 USDT |
41.9490 USDT |
42.5000 USDT |
43.9710 USDT |
| 2024-02-12 |
42.7098 USDT |
2,011.7770 KSM |
42.3040 USDT |
42.0240 USDT |
43.2010 USDT |
43.8170 USDT |
| 2024-02-11 |
41.8923 USDT |
347.4820 KSM |
41.4650 USDT |
41.3120 USDT |
41.6330 USDT |
41.5000 USDT |
| 2024-02-10 |
41.8090 USDT |
320.8410 KSM |
41.4310 USDT |
41.3620 USDT |
41.5080 USDT |
41.6650 USDT |
| 2024-02-09 |
41.2742 USDT |
667.4690 KSM |
41.9730 USDT |
41.1860 USDT |
41.5890 USDT |
41.3900 USDT |
| 2024-02-08 |
40.6146 USDT |
625.8160 KSM |
40.5780 USDT |
40.4910 USDT |
40.7370 USDT |
40.6740 USDT |
| 2024-02-07 |
39.2560 USDT |
927.3950 KSM |
38.8850 USDT |
38.7080 USDT |
39.1650 USDT |
39.8030 USDT |
| 2024-02-06 |
38.5187 USDT |
490.5530 KSM |
38.9440 USDT |
38.5200 USDT |
38.5520 USDT |
38.5490 USDT |
| 2024-02-05 |
37.8749 USDT |
317.9810 KSM |
38.2040 USDT |
37.9890 USDT |
38.2530 USDT |
38.1710 USDT |
| 2024-02-04 |
37.8154 USDT |
311.2430 KSM |
38.1070 USDT |
37.3280 USDT |
37.5910 USDT |
37.3380 USDT |
| 2024-02-03 |
39.0691 USDT |
64.1980 KSM |
38.3220 USDT |
38.0600 USDT |
38.2440 USDT |
38.0840 USDT |
| 2024-02-02 |
38.4003 USDT |
151.9700 KSM |
38.7560 USDT |
38.2330 USDT |
38.4850 USDT |
38.5000 USDT |
| 2024-02-01 |
37.6951 USDT |
284.4350 KSM |
37.5820 USDT |
37.4340 USDT |
37.7750 USDT |
38.0580 USDT |
| 2024-01-31 |
38.7781 USDT |
773.3150 KSM |
38.7610 USDT |
37.6150 USDT |
38.0220 USDT |
37.9650 USDT |
| 2024-01-30 |
39.8409 USDT |
302.0170 KSM |
40.0490 USDT |
39.5390 USDT |
39.8150 USDT |
39.5390 USDT |
| 2024-01-29 |
39.1230 USDT |
1,043.3230 KSM |
38.6000 USDT |
38.3690 USDT |
38.7580 USDT |
39.8740 USDT |
| 2024-01-28 |
38.7142 USDT |
289.9930 KSM |
38.4180 USDT |
37.8510 USDT |
38.4480 USDT |
38.4400 USDT |