Identifier on DigiFinex: ksm_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-01-27 |
38.3015 USDT |
778.0680 KSM |
38.3530 USDT |
38.2700 USDT |
38.5550 USDT |
39.3600 USDT |
| 2024-01-26 |
37.2229 USDT |
608.9440 KSM |
38.0370 USDT |
37.3320 USDT |
37.4780 USDT |
37.3880 USDT |
| 2024-01-25 |
35.8734 USDT |
385.5920 KSM |
35.7220 USDT |
35.0850 USDT |
35.6590 USDT |
35.7720 USDT |
| 2024-01-24 |
35.9824 USDT |
344.1530 KSM |
35.8580 USDT |
35.3790 USDT |
35.7230 USDT |
36.0040 USDT |
| 2024-01-23 |
35.3847 USDT |
558.8330 KSM |
35.3030 USDT |
35.2620 USDT |
35.7990 USDT |
35.6420 USDT |
| 2024-01-22 |
37.8295 USDT |
890.0130 KSM |
37.4030 USDT |
36.2770 USDT |
37.4740 USDT |
37.5820 USDT |
| 2024-01-21 |
39.5257 USDT |
482.6060 KSM |
39.4780 USDT |
39.2960 USDT |
39.5030 USDT |
39.3050 USDT |
| 2024-01-20 |
38.7331 USDT |
452.8080 KSM |
38.6690 USDT |
38.4030 USDT |
38.9860 USDT |
39.2320 USDT |
| 2024-01-19 |
38.5834 USDT |
1,897.8960 KSM |
38.4980 USDT |
36.3600 USDT |
37.7480 USDT |
38.4650 USDT |
| 2024-01-18 |
40.6384 USDT |
1,306.4520 KSM |
40.6200 USDT |
38.8010 USDT |
39.3210 USDT |
39.1980 USDT |
| 2024-01-17 |
42.3797 USDT |
373.6220 KSM |
41.9010 USDT |
41.3420 USDT |
41.8180 USDT |
41.7100 USDT |
| 2024-01-16 |
41.8009 USDT |
439.0930 KSM |
41.8940 USDT |
41.5280 USDT |
41.8190 USDT |
42.2280 USDT |
| 2024-01-15 |
41.5496 USDT |
424.0970 KSM |
41.2540 USDT |
41.1120 USDT |
41.3620 USDT |
41.4180 USDT |
| 2024-01-14 |
42.0500 USDT |
891.8020 KSM |
41.5500 USDT |
40.7320 USDT |
41.3080 USDT |
41.2950 USDT |
| 2024-01-13 |
42.2201 USDT |
651.7040 KSM |
41.9800 USDT |
41.8030 USDT |
42.2870 USDT |
43.2880 USDT |