Identifier on Bibox: KSM_USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-28 |
29.8352 USDT |
17,687.6452 KSM |
29.6130 USDT |
29.5367 USDT |
30.3991 USDT |
30.0049 USDT |
| 2024-04-27 |
28.9350 USDT |
23,483.7428 KSM |
28.8222 USDT |
27.5982 USDT |
29.9494 USDT |
29.3766 USDT |
| 2024-04-26 |
29.2561 USDT |
27,636.7967 KSM |
29.6885 USDT |
28.5574 USDT |
29.7887 USDT |
28.8141 USDT |
| 2024-04-25 |
29.3621 USDT |
23,184.3346 KSM |
29.4817 USDT |
28.5831 USDT |
30.2286 USDT |
29.9304 USDT |
| 2024-04-24 |
30.8269 USDT |
25,245.0660 KSM |
32.3862 USDT |
29.2031 USDT |
32.5887 USDT |
29.7414 USDT |
| 2024-04-23 |
32.7825 USDT |
23,328.2889 KSM |
33.3164 USDT |
32.1811 USDT |
33.5992 USDT |
32.4225 USDT |
| 2024-04-22 |
33.1875 USDT |
24,013.3863 KSM |
32.4485 USDT |
32.2314 USDT |
33.7159 USDT |
33.2834 USDT |
| 2024-04-21 |
32.9026 USDT |
18,549.3271 KSM |
33.3819 USDT |
31.7657 USDT |
33.5850 USDT |
32.2793 USDT |
| 2024-04-20 |
31.7796 USDT |
23,377.6164 KSM |
31.0117 USDT |
30.6547 USDT |
33.6398 USDT |
33.2333 USDT |
| 2024-04-19 |
30.9738 USDT |
23,667.1039 KSM |
31.0147 USDT |
28.4691 USDT |
32.1518 USDT |
31.2776 USDT |
| 2024-04-18 |
30.5879 USDT |
23,870.0203 KSM |
30.4019 USDT |
29.4151 USDT |
31.6665 USDT |
31.0916 USDT |
| 2024-04-17 |
30.4437 USDT |
24,240.3828 KSM |
30.6574 USDT |
29.3123 USDT |
31.3721 USDT |
30.3056 USDT |
| 2024-04-16 |
30.0608 USDT |
27,879.0505 KSM |
30.0994 USDT |
28.7931 USDT |
31.1978 USDT |
30.8340 USDT |
| 2024-04-15 |
31.0299 USDT |
29,689.5908 KSM |
31.5071 USDT |
28.6402 USDT |
32.6941 USDT |
30.1372 USDT |
| 2024-04-14 |
29.3533 USDT |
28,750.8671 KSM |
28.6054 USDT |
27.5810 USDT |
31.1488 USDT |
29.8803 USDT |
| 2024-04-13 |
31.6670 USDT |
29,385.3761 KSM |
33.3868 USDT |
24.3326 USDT |
33.8301 USDT |
28.9358 USDT |
| 2024-04-12 |
37.1571 USDT |
20,513.7582 KSM |
39.7028 USDT |
29.5623 USDT |
40.2851 USDT |
33.2431 USDT |
| 2024-04-11 |
40.2823 USDT |
14,378.2848 KSM |
40.3670 USDT |
39.3184 USDT |
41.1605 USDT |
40.0019 USDT |
| 2024-04-10 |
40.4220 USDT |
16,315.0355 KSM |
41.1374 USDT |
38.2480 USDT |
41.3910 USDT |
39.9491 USDT |
| 2024-04-09 |
42.9196 USDT |
16,616.7486 KSM |
44.0096 USDT |
41.4391 USDT |
44.2250 USDT |
41.6662 USDT |
| 2024-04-08 |
43.2155 USDT |
15,720.7515 KSM |
42.4729 USDT |
41.5295 USDT |
44.4082 USDT |
43.9777 USDT |
| 2024-04-07 |
42.3925 USDT |
13,932.5218 KSM |
41.8830 USDT |
41.6395 USDT |
42.9674 USDT |
42.5067 USDT |
| 2024-04-06 |
41.7233 USDT |
13,645.5061 KSM |
41.3083 USDT |
41.0291 USDT |
42.4262 USDT |
41.7990 USDT |
| 2024-04-05 |
41.5203 USDT |
13,468.2690 KSM |
42.2247 USDT |
39.7721 USDT |
42.2820 USDT |
41.5152 USDT |
| 2024-04-04 |
41.9007 USDT |
12,493.7734 KSM |
41.3863 USDT |
40.4192 USDT |
43.3696 USDT |
42.5188 USDT |
| 2024-04-03 |
42.4035 USDT |
15,196.5277 KSM |
42.3091 USDT |
40.2773 USDT |
43.7777 USDT |
40.5224 USDT |
| 2024-04-02 |
43.2460 USDT |
17,264.4874 KSM |
45.9971 USDT |
41.1574 USDT |
46.1007 USDT |
42.8208 USDT |
| 2024-04-01 |
46.1821 USDT |
19,568.8838 KSM |
48.1707 USDT |
44.3932 USDT |
48.4501 USDT |
45.7979 USDT |
| 2024-03-31 |
48.6239 USDT |
8,763.9130 KSM |
48.2135 USDT |
48.0165 USDT |
49.1513 USDT |
48.3985 USDT |
| 2024-03-30 |
49.7150 USDT |
11,008.6995 KSM |
50.0596 USDT |
48.4821 USDT |
50.5552 USDT |
48.8657 USDT |
| 2024-03-29 |
48.9684 USDT |
13,687.3619 KSM |
48.6818 USDT |
47.3245 USDT |
51.1446 USDT |
49.7288 USDT |
| 2024-03-28 |
48.0514 USDT |
11,323.4358 KSM |
48.1001 USDT |
46.7182 USDT |
49.1010 USDT |
48.7563 USDT |
| 2024-03-27 |
49.1372 USDT |
14,429.3900 KSM |
49.7359 USDT |
47.3461 USDT |
50.6634 USDT |
48.0483 USDT |
| 2024-03-26 |
49.7482 USDT |
14,838.1225 KSM |
48.6589 USDT |
48.4917 USDT |
51.2390 USDT |
49.8035 USDT |
| 2024-03-25 |
46.4035 USDT |
13,974.4447 KSM |
45.8158 USDT |
45.5431 USDT |
48.4332 USDT |
47.9559 USDT |
| 2024-03-24 |
44.2791 USDT |
14,231.1610 KSM |
43.8425 USDT |
43.4130 USDT |
45.5179 USDT |
45.3240 USDT |
| 2024-03-23 |
44.3252 USDT |
14,064.0141 KSM |
44.0605 USDT |
43.4078 USDT |
45.5428 USDT |
44.8073 USDT |
| 2024-03-22 |
44.4544 USDT |
17,209.7642 KSM |
44.8554 USDT |
42.5798 USDT |
46.1072 USDT |
43.0319 USDT |
| 2024-03-21 |
44.4128 USDT |
12,705.4056 KSM |
45.3695 USDT |
43.6210 USDT |
45.9899 USDT |
44.7973 USDT |
| 2024-03-20 |
41.8556 USDT |
15,373.6133 KSM |
40.5364 USDT |
39.4181 USDT |
43.7421 USDT |
41.5844 USDT |
| 2024-03-19 |
43.4894 USDT |
18,598.9175 KSM |
46.0027 USDT |
40.1282 USDT |
46.6718 USDT |
43.0271 USDT |
| 2024-03-18 |
47.7638 USDT |
17,886.9616 KSM |
49.8597 USDT |
45.1640 USDT |
50.0659 USDT |
45.7654 USDT |
| 2024-03-17 |
48.7084 USDT |
16,874.0534 KSM |
47.9951 USDT |
45.4831 USDT |
50.3307 USDT |
49.9847 USDT |
| 2024-03-16 |
50.8012 USDT |
20,447.2065 KSM |
52.9249 USDT |
46.6609 USDT |
53.6202 USDT |
47.1334 USDT |
| 2024-03-15 |
53.4294 USDT |
27,454.8448 KSM |
57.0816 USDT |
48.5295 USDT |
58.4505 USDT |
53.6947 USDT |
| 2024-03-14 |
57.8594 USDT |
19,002.2407 KSM |
59.7152 USDT |
53.3983 USDT |
60.6810 USDT |
56.9709 USDT |
| 2024-03-13 |
57.1743 USDT |
12,944.3787 KSM |
57.2296 USDT |
56.4420 USDT |
60.7957 USDT |
58.2468 USDT |
| 2024-03-12 |
54.0564 USDT |
18,446.1902 KSM |
55.0619 USDT |
50.6384 USDT |
55.7589 USDT |
54.9246 USDT |
| 2024-03-11 |
52.4829 USDT |
34,777.9060 KSM |
51.9840 USDT |
49.1234 USDT |
55.4301 USDT |
54.4140 USDT |
| 2024-03-10 |
51.8273 USDT |
20,944.1843 KSM |
52.3334 USDT |
49.5529 USDT |
53.2579 USDT |
51.1500 USDT |