Identifier on Bibox: KSM_USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-01 |
49.2341 USDT |
17,641.3631 KSM |
48.4786 USDT |
48.0000 USDT |
50.6863 USDT |
50.3670 USDT |
| 2024-02-29 |
50.5127 USDT |
18,652.1134 KSM |
48.5083 USDT |
47.2206 USDT |
52.8194 USDT |
47.3175 USDT |
| 2024-02-28 |
49.2787 USDT |
14,409.3076 KSM |
48.7642 USDT |
45.2103 USDT |
51.5752 USDT |
46.7578 USDT |
| 2024-02-27 |
48.9594 USDT |
17,727.0113 KSM |
48.9360 USDT |
47.3139 USDT |
50.3470 USDT |
48.8124 USDT |
| 2024-02-26 |
47.9379 USDT |
22,151.5704 KSM |
48.3272 USDT |
46.5363 USDT |
48.8921 USDT |
48.6099 USDT |
| 2024-02-25 |
46.6533 USDT |
18,861.5469 KSM |
46.5331 USDT |
45.8794 USDT |
48.2751 USDT |
47.7109 USDT |
| 2024-02-24 |
46.0876 USDT |
19,790.1630 KSM |
44.9710 USDT |
43.7548 USDT |
46.9789 USDT |
46.8301 USDT |
| 2024-02-23 |
45.0418 USDT |
19,320.2574 KSM |
45.4670 USDT |
43.8077 USDT |
46.1081 USDT |
44.9315 USDT |
| 2024-02-22 |
45.9060 USDT |
20,370.1952 KSM |
45.3385 USDT |
44.2280 USDT |
47.1926 USDT |
45.9270 USDT |
| 2024-02-21 |
45.0515 USDT |
15,995.5381 KSM |
46.2010 USDT |
42.9012 USDT |
46.7264 USDT |
44.0893 USDT |
| 2024-02-20 |
46.1506 USDT |
20,888.7322 KSM |
47.2764 USDT |
43.5556 USDT |
47.5871 USDT |
46.1077 USDT |
| 2024-02-19 |
46.3953 USDT |
17,327.8711 KSM |
45.1538 USDT |
44.9045 USDT |
51.4984 USDT |
47.4509 USDT |
| 2024-02-18 |
44.3846 USDT |
17,413.9884 KSM |
44.0222 USDT |
43.3826 USDT |
45.3225 USDT |
44.6357 USDT |
| 2024-02-17 |
43.5438 USDT |
19,329.6120 KSM |
45.1040 USDT |
41.8478 USDT |
45.3157 USDT |
43.7637 USDT |
| 2024-02-16 |
44.9629 USDT |
18,006.4565 KSM |
44.7993 USDT |
43.7131 USDT |
46.1441 USDT |
44.2366 USDT |
| 2024-02-15 |
45.2423 USDT |
16,828.2843 KSM |
44.9218 USDT |
44.1573 USDT |
46.4874 USDT |
44.6483 USDT |
| 2024-02-14 |
44.3750 USDT |
18,297.8767 KSM |
43.5003 USDT |
42.7993 USDT |
45.5058 USDT |
44.8600 USDT |
| 2024-02-13 |
43.1822 USDT |
19,566.4688 KSM |
43.5249 USDT |
41.7384 USDT |
44.1391 USDT |
43.6721 USDT |
| 2024-02-12 |
41.9490 USDT |
20,437.1933 KSM |
41.3656 USDT |
40.3276 USDT |
44.4663 USDT |
43.6281 USDT |
| 2024-02-11 |
41.6316 USDT |
17,625.1923 KSM |
41.1310 USDT |
41.0320 USDT |
42.3989 USDT |
41.6982 USDT |
| 2024-02-10 |
41.7009 USDT |
15,831.7394 KSM |
41.6896 USDT |
40.9942 USDT |
42.4613 USDT |
41.2125 USDT |
| 2024-02-09 |
40.9525 USDT |
16,095.1934 KSM |
40.2474 USDT |
39.9307 USDT |
42.2469 USDT |
41.5323 USDT |
| 2024-02-08 |
39.9490 USDT |
19,571.9465 KSM |
39.5123 USDT |
39.2612 USDT |
41.6283 USDT |
40.6956 USDT |
| 2024-02-07 |
38.5886 USDT |
16,269.2716 KSM |
38.1431 USDT |
37.7146 USDT |
39.3739 USDT |
39.0170 USDT |
| 2024-02-06 |
38.1248 USDT |
20,425.5586 KSM |
37.9972 USDT |
37.5818 USDT |
39.5175 USDT |
38.6746 USDT |
| 2024-02-05 |
37.7157 USDT |
22,838.1177 KSM |
37.2639 USDT |
36.3401 USDT |
38.5678 USDT |
37.9037 USDT |
| 2024-02-04 |
37.8493 USDT |
16,361.2561 KSM |
37.9362 USDT |
37.0623 USDT |
38.2477 USDT |
37.8011 USDT |
| 2024-02-03 |
38.6516 USDT |
20,741.0596 KSM |
38.9600 USDT |
37.9462 USDT |
40.3213 USDT |
38.1954 USDT |
| 2024-02-02 |
38.2192 USDT |
21,203.1129 KSM |
37.8701 USDT |
37.6484 USDT |
38.8327 USDT |
38.3085 USDT |
| 2024-02-01 |
37.5399 USDT |
24,886.9593 KSM |
37.6264 USDT |
36.6924 USDT |
38.0971 USDT |
37.6658 USDT |
| 2024-01-31 |
38.8053 USDT |
23,425.3273 KSM |
38.8232 USDT |
37.5553 USDT |
40.2910 USDT |
37.8831 USDT |
| 2024-01-30 |
39.6215 USDT |
18,923.9552 KSM |
40.0732 USDT |
38.9181 USDT |
40.5597 USDT |
39.7622 USDT |
| 2024-01-29 |
39.0228 USDT |
22,011.1949 KSM |
38.3988 USDT |
38.0931 USDT |
40.3594 USDT |
40.0981 USDT |
| 2024-01-28 |
38.7415 USDT |
17,730.9048 KSM |
38.8690 USDT |
37.7804 USDT |
39.4854 USDT |
38.0010 USDT |
| 2024-01-27 |
37.9666 USDT |
19,780.2547 KSM |
37.4280 USDT |
36.9718 USDT |
39.6781 USDT |
39.0335 USDT |
| 2024-01-26 |
36.5920 USDT |
20,872.8499 KSM |
35.8242 USDT |
35.2709 USDT |
37.9462 USDT |
37.5278 USDT |
| 2024-01-25 |
35.7277 USDT |
18,680.5515 KSM |
35.9521 USDT |
34.9146 USDT |
36.3402 USDT |
35.6926 USDT |
| 2024-01-24 |
35.8776 USDT |
21,702.6080 KSM |
36.3401 USDT |
35.1621 USDT |
36.8169 USDT |
35.6177 USDT |
| 2024-01-23 |
35.7816 USDT |
23,476.4965 KSM |
36.3660 USDT |
33.5050 USDT |
37.3609 USDT |
35.2917 USDT |
| 2024-01-22 |
37.8437 USDT |
25,567.4691 KSM |
39.0696 USDT |
36.1382 USDT |
39.4396 USDT |
37.2578 USDT |
| 2024-01-21 |
39.2501 USDT |
20,474.8219 KSM |
39.2734 USDT |
38.6473 USDT |
40.1721 USDT |
39.8404 USDT |
| 2024-01-20 |
38.5245 USDT |
19,451.2322 KSM |
38.4982 USDT |
37.9461 USDT |
39.1326 USDT |
38.6612 USDT |
| 2024-01-19 |
38.7128 USDT |
23,122.4648 KSM |
39.2246 USDT |
36.2107 USDT |
40.0216 USDT |
38.4104 USDT |
| 2024-01-18 |
40.3061 USDT |
23,022.0863 KSM |
41.4519 USDT |
38.0154 USDT |
41.5542 USDT |
39.0692 USDT |
| 2024-01-17 |
42.0965 USDT |
22,769.4159 KSM |
42.1120 USDT |
40.9460 USDT |
43.1812 USDT |
40.9647 USDT |
| 2024-01-16 |
41.6492 USDT |
21,049.8209 KSM |
41.3075 USDT |
40.4955 USDT |
42.4251 USDT |
41.7827 USDT |
| 2024-01-15 |
41.4412 USDT |
20,446.9684 KSM |
40.4991 USDT |
40.3010 USDT |
42.5789 USDT |
41.3709 USDT |
| 2024-01-14 |
42.0862 USDT |
19,101.6125 KSM |
42.8820 USDT |
40.5005 USDT |
43.0252 USDT |
41.1520 USDT |
| 2024-01-13 |
42.1521 USDT |
17,983.5472 KSM |
42.1543 USDT |
40.4235 USDT |
43.5723 USDT |
42.6830 USDT |
| 2024-01-12 |
44.5524 USDT |
23,576.3958 KSM |
46.4097 USDT |
40.0903 USDT |
46.9594 USDT |
41.7435 USDT |