Identifier on Binance: KSMUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-01 |
27.8023 USDT |
131,592.0530 KSM |
28.7100 USDT |
26.6700 USDT |
27.4900 USDT |
28.8300 USDT |
| 2024-04-30 |
28.0848 USDT |
107,579.9470 KSM |
29.8600 USDT |
27.0100 USDT |
27.5200 USDT |
28.7400 USDT |
| 2024-04-29 |
29.4480 USDT |
68,238.4190 KSM |
29.5700 USDT |
28.6400 USDT |
28.9800 USDT |
30.0700 USDT |
| 2024-04-28 |
30.0879 USDT |
59,714.8800 KSM |
29.7400 USDT |
29.5500 USDT |
29.7800 USDT |
29.6000 USDT |
| 2024-04-27 |
29.0498 USDT |
66,616.1680 KSM |
28.9800 USDT |
27.7000 USDT |
28.8400 USDT |
29.6300 USDT |
| 2024-04-26 |
29.3120 USDT |
128,015.8890 KSM |
29.8200 USDT |
28.7200 USDT |
29.0000 USDT |
28.9600 USDT |
| 2024-04-25 |
29.4991 USDT |
91,798.7620 KSM |
29.6100 USDT |
28.7200 USDT |
29.1900 USDT |
29.8300 USDT |
| 2024-04-24 |
30.8356 USDT |
294,855.9960 KSM |
32.5600 USDT |
29.2400 USDT |
29.6700 USDT |
29.6400 USDT |
| 2024-04-23 |
32.9559 USDT |
85,888.6050 KSM |
33.5000 USDT |
32.3300 USDT |
32.5500 USDT |
32.5200 USDT |
| 2024-04-22 |
33.2742 USDT |
67,563.7140 KSM |
32.6000 USDT |
32.4100 USDT |
32.7500 USDT |
33.4500 USDT |
| 2024-04-21 |
32.8002 USDT |
42,593.3370 KSM |
33.5300 USDT |
31.9400 USDT |
32.5200 USDT |
32.6500 USDT |
| 2024-04-20 |
32.4024 USDT |
52,578.1930 KSM |
31.1600 USDT |
30.8300 USDT |
31.4000 USDT |
33.5800 USDT |
| 2024-04-19 |
30.8645 USDT |
85,885.4820 KSM |
31.1400 USDT |
28.6100 USDT |
29.7800 USDT |
31.1100 USDT |
| 2024-04-18 |
30.9423 USDT |
81,304.6040 KSM |
30.5100 USDT |
29.5700 USDT |
30.3100 USDT |
31.4600 USDT |
| 2024-04-17 |
30.5321 USDT |
77,528.9470 KSM |
30.8000 USDT |
29.5000 USDT |
30.3900 USDT |
30.5700 USDT |
| 2024-04-16 |
30.2132 USDT |
82,707.0360 KSM |
30.2400 USDT |
28.9600 USDT |
29.7700 USDT |
30.9400 USDT |
| 2024-04-15 |
30.9982 USDT |
111,272.3630 KSM |
31.6800 USDT |
28.8000 USDT |
30.2000 USDT |
30.3300 USDT |
| 2024-04-14 |
29.8417 USDT |
174,588.7260 KSM |
28.7100 USDT |
27.7500 USDT |
28.7600 USDT |
31.7000 USDT |
| 2024-04-13 |
29.1204 USDT |
378,633.5250 KSM |
33.5500 USDT |
24.3000 USDT |
27.7000 USDT |
29.0200 USDT |
| 2024-04-12 |
34.6298 USDT |
294,751.4000 KSM |
39.8900 USDT |
29.9000 USDT |
32.8300 USDT |
33.1500 USDT |
| 2024-04-11 |
40.3095 USDT |
85,134.5960 KSM |
40.5800 USDT |
39.5200 USDT |
40.0200 USDT |
39.7900 USDT |
| 2024-04-10 |
40.1313 USDT |
123,978.5190 KSM |
41.3100 USDT |
38.3400 USDT |
39.5500 USDT |
40.5700 USDT |
| 2024-04-09 |
42.8837 USDT |
94,461.9740 KSM |
44.2700 USDT |
41.2300 USDT |
41.8900 USDT |
41.2300 USDT |
| 2024-04-08 |
43.4913 USDT |
97,372.7750 KSM |
42.6900 USDT |
41.7500 USDT |
42.0500 USDT |
44.2200 USDT |
| 2024-04-07 |
42.6615 USDT |
72,407.3750 KSM |
42.0900 USDT |
41.8700 USDT |
42.3300 USDT |
42.7300 USDT |
| 2024-04-06 |
42.0054 USDT |
43,103.3870 KSM |
41.4800 USDT |
41.2400 USDT |
41.9300 USDT |
42.3200 USDT |
| 2024-04-05 |
41.3498 USDT |
71,208.9750 KSM |
42.4100 USDT |
39.9900 USDT |
40.8400 USDT |
41.6900 USDT |
| 2024-04-04 |
42.3295 USDT |
73,053.6240 KSM |
41.5600 USDT |
40.6200 USDT |
41.3000 USDT |
42.3700 USDT |
| 2024-04-03 |
42.2198 USDT |
137,315.2420 KSM |
42.4900 USDT |
40.0000 USDT |
41.5100 USDT |
41.8900 USDT |
| 2024-04-02 |
42.9336 USDT |
172,583.2430 KSM |
46.2200 USDT |
41.3800 USDT |
42.1800 USDT |
43.0200 USDT |
| 2024-04-01 |
46.2985 USDT |
186,895.2710 KSM |
48.4200 USDT |
44.5200 USDT |
45.3000 USDT |
46.3200 USDT |
| 2024-03-31 |
48.6274 USDT |
59,823.0230 KSM |
48.4400 USDT |
47.9400 USDT |
48.2700 USDT |
48.2800 USDT |
| 2024-03-30 |
49.7178 USDT |
95,705.7240 KSM |
50.3100 USDT |
48.1000 USDT |
48.6200 USDT |
48.4000 USDT |
| 2024-03-29 |
49.9006 USDT |
176,377.3240 KSM |
48.9200 USDT |
47.3200 USDT |
48.5300 USDT |
50.9600 USDT |
| 2024-03-28 |
48.4480 USDT |
117,006.7260 KSM |
48.3400 USDT |
46.9300 USDT |
47.8800 USDT |
48.8900 USDT |
| 2024-03-27 |
49.2328 USDT |
123,579.5520 KSM |
50.0200 USDT |
47.5800 USDT |
48.3900 USDT |
48.3100 USDT |
| 2024-03-26 |
50.2599 USDT |
180,762.9700 KSM |
48.9700 USDT |
48.7500 USDT |
49.4900 USDT |
50.3500 USDT |
| 2024-03-25 |
47.4289 USDT |
124,871.0780 KSM |
46.0700 USDT |
45.7900 USDT |
46.3400 USDT |
48.7500 USDT |
| 2024-03-24 |
44.7120 USDT |
88,852.7860 KSM |
44.0400 USDT |
43.5500 USDT |
44.1700 USDT |
45.8200 USDT |
| 2024-03-23 |
44.7699 USDT |
85,229.6080 KSM |
44.2600 USDT |
43.6300 USDT |
44.3000 USDT |
44.7000 USDT |
| 2024-03-22 |
44.4349 USDT |
125,224.1500 KSM |
45.0700 USDT |
42.7300 USDT |
43.5600 USDT |
43.9000 USDT |
| 2024-03-21 |
45.1036 USDT |
126,901.9640 KSM |
45.6000 USDT |
43.5400 USDT |
44.9200 USDT |
44.9800 USDT |
| 2024-03-20 |
42.6604 USDT |
203,225.5740 KSM |
40.7500 USDT |
39.5900 USDT |
40.9400 USDT |
45.6500 USDT |
| 2024-03-19 |
42.7509 USDT |
250,411.6550 KSM |
46.2500 USDT |
39.6400 USDT |
40.8700 USDT |
39.9900 USDT |
| 2024-03-18 |
47.7563 USDT |
118,633.1470 KSM |
50.1300 USDT |
45.4000 USDT |
46.3000 USDT |
46.5700 USDT |
| 2024-03-17 |
49.0089 USDT |
137,409.4340 KSM |
48.2500 USDT |
45.7100 USDT |
47.3200 USDT |
50.1100 USDT |
| 2024-03-16 |
50.9299 USDT |
185,541.4890 KSM |
53.1500 USDT |
46.9100 USDT |
48.3900 USDT |
48.2700 USDT |
| 2024-03-15 |
52.9895 USDT |
292,770.4780 KSM |
57.3700 USDT |
49.0000 USDT |
52.0600 USDT |
53.0000 USDT |
| 2024-03-14 |
58.0403 USDT |
225,221.8100 KSM |
59.9900 USDT |
53.5200 USDT |
56.1900 USDT |
57.3300 USDT |
| 2024-03-13 |
58.7609 USDT |
371,147.2330 KSM |
57.5800 USDT |
56.8300 USDT |
58.0100 USDT |
59.5700 USDT |