Identifier on Binance: KSMUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-17 |
42.3843 USDT |
99,901.9330 KSM |
42.3000 USDT |
41.1100 USDT |
41.5900 USDT |
41.5900 USDT |
| 2024-01-16 |
41.8909 USDT |
70,287.6580 KSM |
41.4800 USDT |
40.5900 USDT |
41.5800 USDT |
42.3600 USDT |
| 2024-01-15 |
41.6453 USDT |
80,032.0360 KSM |
40.6500 USDT |
40.5700 USDT |
41.2900 USDT |
41.4300 USDT |
| 2024-01-14 |
41.9052 USDT |
92,607.7730 KSM |
43.0400 USDT |
40.7100 USDT |
41.4100 USDT |
41.1200 USDT |
| 2024-01-13 |
42.4878 USDT |
91,587.7250 KSM |
42.3400 USDT |
40.6700 USDT |
41.7500 USDT |
43.3100 USDT |
| 2024-01-12 |
44.4024 USDT |
201,029.3350 KSM |
46.6300 USDT |
40.2400 USDT |
42.3100 USDT |
42.2900 USDT |
| 2024-01-11 |
44.7621 USDT |
255,942.6600 KSM |
44.6100 USDT |
42.7300 USDT |
43.5000 USDT |
46.4500 USDT |
| 2024-01-10 |
40.8631 USDT |
176,091.9460 KSM |
39.4900 USDT |
38.1000 USDT |
39.1200 USDT |
44.6300 USDT |
| 2024-01-09 |
40.0020 USDT |
201,515.4520 KSM |
41.9000 USDT |
37.8800 USDT |
38.7600 USDT |
39.4200 USDT |
| 2024-01-08 |
39.0341 USDT |
221,905.3920 KSM |
37.7400 USDT |
34.8400 USDT |
36.2100 USDT |
41.7500 USDT |
| 2024-01-07 |
40.4365 USDT |
100,760.5320 KSM |
40.2700 USDT |
38.1300 USDT |
39.1000 USDT |
38.2600 USDT |
| 2024-01-06 |
40.4907 USDT |
126,943.0980 KSM |
43.0100 USDT |
38.9400 USDT |
40.0200 USDT |
39.7300 USDT |
| 2024-01-05 |
43.4659 USDT |
185,478.7890 KSM |
46.1600 USDT |
40.6100 USDT |
41.8700 USDT |
42.0800 USDT |
| 2024-01-04 |
45.2018 USDT |
206,598.4930 KSM |
44.2700 USDT |
43.0700 USDT |
44.3600 USDT |
46.2600 USDT |
| 2024-01-03 |
43.7984 USDT |
380,711.7310 KSM |
47.4400 USDT |
35.0000 USDT |
42.7100 USDT |
44.3100 USDT |
| 2024-01-02 |
49.1860 USDT |
228,035.4460 KSM |
51.1800 USDT |
47.2000 USDT |
47.7600 USDT |
47.4200 USDT |
| 2024-01-01 |
48.2928 USDT |
255,989.5810 KSM |
45.1000 USDT |
43.9700 USDT |
44.6400 USDT |
50.9200 USDT |
| 2023-12-31 |
47.7091 USDT |
199,842.9780 KSM |
47.8000 USDT |
45.7900 USDT |
46.4000 USDT |
45.8200 USDT |
| 2023-12-30 |
47.5063 USDT |
162,669.4780 KSM |
48.7200 USDT |
46.4000 USDT |
47.1300 USDT |
47.8700 USDT |
| 2023-12-29 |
50.8877 USDT |
306,993.6760 KSM |
49.5800 USDT |
47.7900 USDT |
49.1600 USDT |
48.6700 USDT |
| 2023-12-28 |
51.6267 USDT |
254,842.0230 KSM |
54.0100 USDT |
49.4700 USDT |
49.9600 USDT |
49.8400 USDT |
| 2023-12-27 |
54.6097 USDT |
315,226.3270 KSM |
56.0900 USDT |
52.2000 USDT |
53.7400 USDT |
53.9800 USDT |
| 2023-12-26 |
59.1320 USDT |
854,399.2930 KSM |
58.5700 USDT |
52.3000 USDT |
56.3000 USDT |
56.0100 USDT |
| 2023-12-25 |
54.9357 USDT |
1,451,273.2180 KSM |
51.5500 USDT |
49.0500 USDT |
50.3300 USDT |
58.4200 USDT |
| 2023-12-24 |
52.0106 USDT |
2,169,369.6130 KSM |
40.8200 USDT |
38.6500 USDT |
39.8400 USDT |
48.4100 USDT |
| 2023-12-23 |
38.1916 USDT |
750,160.1720 KSM |
33.3900 USDT |
32.6500 USDT |
33.1400 USDT |
42.2400 USDT |
| 2023-12-22 |
33.9816 USDT |
223,776.5000 KSM |
34.4800 USDT |
32.5700 USDT |
32.9400 USDT |
33.3400 USDT |
| 2023-12-21 |
32.0016 USDT |
363,754.9800 KSM |
29.6100 USDT |
29.5200 USDT |
30.1000 USDT |
34.4300 USDT |
| 2023-12-20 |
29.4907 USDT |
114,626.2250 KSM |
28.7500 USDT |
28.3900 USDT |
28.8700 USDT |
29.4100 USDT |
| 2023-12-19 |
29.4358 USDT |
86,730.2930 KSM |
29.4600 USDT |
28.6000 USDT |
29.0700 USDT |
28.7100 USDT |
| 2023-12-18 |
28.4480 USDT |
149,972.9090 KSM |
29.3600 USDT |
27.0100 USDT |
27.8300 USDT |
29.7800 USDT |
| 2023-12-17 |
30.4843 USDT |
129,746.6290 KSM |
31.2500 USDT |
29.3700 USDT |
29.5200 USDT |
29.4200 USDT |
| 2023-12-16 |
30.0187 USDT |
135,508.0680 KSM |
28.2100 USDT |
28.0900 USDT |
28.4800 USDT |
31.0400 USDT |
| 2023-12-15 |
29.2837 USDT |
132,126.0500 KSM |
30.0000 USDT |
28.0500 USDT |
28.5600 USDT |
28.1200 USDT |
| 2023-12-14 |
29.8823 USDT |
123,541.2000 KSM |
29.8000 USDT |
28.0000 USDT |
29.4300 USDT |
30.0300 USDT |
| 2023-12-13 |
28.5555 USDT |
117,688.9150 KSM |
29.0600 USDT |
27.1600 USDT |
27.9300 USDT |
29.7900 USDT |
| 2023-12-12 |
29.9861 USDT |
150,830.2460 KSM |
29.3900 USDT |
28.3000 USDT |
28.7000 USDT |
29.0700 USDT |
| 2023-12-11 |
29.6426 USDT |
150,701.6710 KSM |
32.1400 USDT |
27.4300 USDT |
28.9200 USDT |
29.3700 USDT |
| 2023-12-10 |
31.2740 USDT |
84,177.5550 KSM |
31.2800 USDT |
30.2100 USDT |
30.8800 USDT |
31.9500 USDT |
| 2023-12-09 |
31.6720 USDT |
229,297.0470 KSM |
30.0900 USDT |
30.0500 USDT |
31.2700 USDT |
31.9000 USDT |
| 2023-12-08 |
29.4244 USDT |
167,760.2740 KSM |
28.1900 USDT |
27.8700 USDT |
28.1000 USDT |
30.2000 USDT |
| 2023-12-07 |
27.4537 USDT |
123,896.4280 KSM |
26.6600 USDT |
26.2900 USDT |
26.5800 USDT |
28.2700 USDT |
| 2023-12-06 |
26.5521 USDT |
129,518.0300 KSM |
26.4000 USDT |
25.4100 USDT |
26.2500 USDT |
26.6700 USDT |
| 2023-12-05 |
26.1175 USDT |
130,180.3380 KSM |
26.3900 USDT |
25.0000 USDT |
25.8000 USDT |
26.3600 USDT |
| 2023-12-04 |
25.9437 USDT |
133,568.4970 KSM |
25.6500 USDT |
24.8100 USDT |
25.7200 USDT |
26.0400 USDT |
| 2023-12-03 |
25.7022 USDT |
60,632.8320 KSM |
26.0400 USDT |
25.1700 USDT |
25.3900 USDT |
25.5800 USDT |
| 2023-12-02 |
25.7080 USDT |
84,999.2700 KSM |
25.5700 USDT |
25.0000 USDT |
25.5800 USDT |
25.9800 USDT |
| 2023-12-01 |
25.3711 USDT |
105,803.4000 KSM |
25.8600 USDT |
24.9700 USDT |
25.1300 USDT |
25.6100 USDT |
| 2023-11-30 |
24.9582 USDT |
129,912.6120 KSM |
24.2200 USDT |
24.0500 USDT |
24.2400 USDT |
25.8400 USDT |
| 2023-11-29 |
24.3498 USDT |
79,495.0130 KSM |
24.4100 USDT |
23.8500 USDT |
24.1600 USDT |
24.2200 USDT |