Identifier on Bibox: KSM_USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-11 |
15.7581 USDT |
61,861.4147 KSM |
15.5808 USDT |
14.5458 USDT |
16.4262 USDT |
15.9354 USDT |
| 2025-03-10 |
16.0040 USDT |
53,883.1376 KSM |
16.4274 USDT |
15.2527 USDT |
17.4133 USDT |
15.5805 USDT |
| 2025-03-09 |
17.0043 USDT |
39,388.6881 KSM |
17.4326 USDT |
15.9951 USDT |
17.6502 USDT |
16.7986 USDT |
| 2025-03-08 |
17.7227 USDT |
29,129.2837 KSM |
17.7649 USDT |
17.0037 USDT |
18.0744 USDT |
17.3785 USDT |
| 2025-03-07 |
18.0546 USDT |
42,915.8760 KSM |
18.0941 USDT |
17.0994 USDT |
18.6430 USDT |
18.3383 USDT |
| 2025-03-06 |
18.3557 USDT |
29,364.2085 KSM |
18.3956 USDT |
18.1169 USDT |
18.8217 USDT |
18.2731 USDT |
| 2025-03-05 |
17.9519 USDT |
49,941.2896 KSM |
17.6982 USDT |
17.4131 USDT |
18.6681 USDT |
18.4386 USDT |
| 2025-03-04 |
18.5298 USDT |
17,013.2740 KSM |
17.8971 USDT |
16.5070 USDT |
18.0780 USDT |
17.3876 USDT |
| 2025-03-03 |
19.4251 USDT |
52,875.1065 KSM |
20.9531 USDT |
17.6145 USDT |
21.3959 USDT |
17.8971 USDT |
| 2025-03-02 |
20.0494 USDT |
43,977.9200 KSM |
19.0806 USDT |
18.4556 USDT |
21.0644 USDT |
21.0183 USDT |
| 2025-03-01 |
19.2458 USDT |
31,614.7703 KSM |
19.5239 USDT |
18.4802 USDT |
19.8788 USDT |
18.7608 USDT |
| 2025-02-28 |
18.8974 USDT |
45,825.9865 KSM |
19.7819 USDT |
17.9635 USDT |
19.8707 USDT |
19.3311 USDT |
| 2025-02-27 |
20.0321 USDT |
25,644.4600 KSM |
19.9875 USDT |
19.6854 USDT |
20.7636 USDT |
20.2367 USDT |
| 2025-02-26 |
19.7463 USDT |
29,679.5668 KSM |
19.7774 USDT |
19.3631 USDT |
21.5581 USDT |
20.4690 USDT |
| 2025-02-25 |
18.1704 USDT |
53,656.0774 KSM |
18.0189 USDT |
16.8487 USDT |
19.9549 USDT |
19.6314 USDT |
| 2025-02-24 |
20.3488 USDT |
35,871.0976 KSM |
24.9088 USDT |
18.8870 USDT |
25.0019 USDT |
19.6940 USDT |
| 2025-02-23 |
24.9745 USDT |
24,726.8108 KSM |
25.0402 USDT |
24.2140 USDT |
25.5084 USDT |
24.9088 USDT |
| 2025-02-22 |
23.9058 USDT |
29,529.8002 KSM |
22.8137 USDT |
22.5497 USDT |
26.0180 USDT |
24.9979 USDT |
| 2025-02-21 |
24.0324 USDT |
10,150.1563 KSM |
22.4962 USDT |
22.4961 USDT |
25.5136 USDT |
23.6486 USDT |
| 2025-02-20 |
24.6291 USDT |
23,687.3800 KSM |
25.5767 USDT |
22.9623 USDT |
25.8204 USDT |
23.5703 USDT |
| 2025-02-19 |
19.2969 USDT |
26,762.2284 KSM |
18.8677 USDT |
18.7260 USDT |
35.7191 USDT |
35.2089 USDT |
| 2025-02-18 |
19.6751 USDT |
28,292.7092 KSM |
19.9079 USDT |
18.8702 USDT |
20.0414 USDT |
19.1594 USDT |
| 2025-02-17 |
20.1318 USDT |
27,768.0437 KSM |
19.9601 USDT |
19.5694 USDT |
20.7841 USDT |
19.7126 USDT |
| 2025-02-16 |
20.3438 USDT |
11,168.3106 KSM |
20.1846 USDT |
19.9357 USDT |
20.3528 USDT |
19.9512 USDT |
| 2025-02-15 |
20.8517 USDT |
19,312.3497 KSM |
20.7390 USDT |
20.4569 USDT |
21.0344 USDT |
20.6002 USDT |
| 2025-02-14 |
20.6568 USDT |
31,966.2165 KSM |
20.4227 USDT |
20.3524 USDT |
21.1308 USDT |
20.9639 USDT |
| 2025-02-13 |
20.7554 USDT |
44,551.0608 KSM |
21.0964 USDT |
19.9566 USDT |
21.1495 USDT |
20.4144 USDT |
| 2025-02-12 |
19.9340 USDT |
22,530.7945 KSM |
19.8026 USDT |
19.6203 USDT |
20.1060 USDT |
19.9271 USDT |
| 2025-02-11 |
20.0235 USDT |
31,478.4146 KSM |
19.3277 USDT |
19.3105 USDT |
21.2204 USDT |
20.1617 USDT |
| 2025-02-10 |
18.9958 USDT |
23,512.9195 KSM |
18.9528 USDT |
18.3382 USDT |
19.3696 USDT |
19.0962 USDT |
| 2025-02-09 |
19.1072 USDT |
41,154.3261 KSM |
19.2626 USDT |
18.1088 USDT |
19.7121 USDT |
18.9518 USDT |
| 2025-02-08 |
18.6649 USDT |
24,690.6406 KSM |
18.5580 USDT |
18.2264 USDT |
18.8448 USDT |
18.4945 USDT |
| 2025-02-07 |
18.7911 USDT |
22,848.5375 KSM |
18.5327 USDT |
18.3322 USDT |
19.0598 USDT |
18.8660 USDT |
| 2025-02-06 |
19.5296 USDT |
29,165.8495 KSM |
19.3930 USDT |
18.5090 USDT |
20.1232 USDT |
18.7339 USDT |
| 2025-02-05 |
19.7962 USDT |
17,203.4008 KSM |
19.8316 USDT |
19.4249 USDT |
20.0868 USDT |
19.7923 USDT |
| 2025-02-04 |
20.5095 USDT |
46,184.1812 KSM |
21.1913 USDT |
18.9734 USDT |
21.3534 USDT |
19.8276 USDT |
| 2025-02-03 |
20.7800 USDT |
53,067.3504 KSM |
20.3640 USDT |
14.9257 USDT |
21.5354 USDT |
21.1961 USDT |
| 2025-02-02 |
22.1095 USDT |
37,999.0783 KSM |
23.8611 USDT |
19.1374 USDT |
24.4536 USDT |
20.3579 USDT |
| 2025-02-01 |
25.7954 USDT |
23,029.7100 KSM |
26.0369 USDT |
24.3993 USDT |
26.6483 USDT |
24.4499 USDT |
| 2025-01-31 |
26.1078 USDT |
19,375.0869 KSM |
25.7911 USDT |
25.4478 USDT |
26.9450 USDT |
26.7137 USDT |
| 2025-01-30 |
25.5199 USDT |
27,608.8315 KSM |
24.3464 USDT |
24.1592 USDT |
26.4542 USDT |
25.9224 USDT |
| 2025-01-29 |
24.4616 USDT |
11,398.2891 KSM |
23.5856 USDT |
23.4758 USDT |
24.8358 USDT |
24.6457 USDT |
| 2025-01-28 |
24.7057 USDT |
30,439.0390 KSM |
25.8140 USDT |
23.4241 USDT |
26.1416 USDT |
23.5974 USDT |
| 2025-01-27 |
26.0794 USDT |
16,197.9625 KSM |
26.3030 USDT |
23.5432 USDT |
26.3170 USDT |
24.0940 USDT |
| 2025-01-26 |
27.1886 USDT |
7,371.7428 KSM |
27.2291 USDT |
27.1253 USDT |
27.6632 USDT |
27.6157 USDT |
| 2025-01-25 |
27.0680 USDT |
21,596.3788 KSM |
27.1403 USDT |
26.5748 USDT |
27.3642 USDT |
27.2404 USDT |
| 2025-01-24 |
27.4394 USDT |
24,238.3223 KSM |
27.3198 USDT |
26.4606 USDT |
28.5179 USDT |
27.9598 USDT |
| 2025-01-23 |
27.0968 USDT |
25,518.7398 KSM |
27.2926 USDT |
26.4123 USDT |
27.8725 USDT |
27.1216 USDT |
| 2025-01-22 |
28.1494 USDT |
22,801.2630 KSM |
28.1986 USDT |
27.5577 USDT |
28.5613 USDT |
27.8546 USDT |
| 2025-01-21 |
27.5398 USDT |
8,323.5919 KSM |
27.2084 USDT |
25.8596 USDT |
27.3322 USDT |
26.4861 USDT |