Identifier on Binance: KSMUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-11 |
13.2819 USDT |
73,433.2330 KSM |
13.1700 USDT |
13.0600 USDT |
13.1900 USDT |
13.4000 USDT |
| 2025-04-10 |
13.1274 USDT |
91,615.1390 KSM |
13.6600 USDT |
12.6900 USDT |
12.9300 USDT |
13.1200 USDT |
| 2025-04-09 |
12.7808 USDT |
175,859.6730 KSM |
12.3500 USDT |
11.9000 USDT |
12.3400 USDT |
13.6700 USDT |
| 2025-04-08 |
12.6927 USDT |
93,532.8340 KSM |
12.7700 USDT |
12.2600 USDT |
12.3800 USDT |
12.2900 USDT |
| 2025-04-07 |
12.3368 USDT |
353,842.2410 KSM |
12.8900 USDT |
11.3500 USDT |
12.0500 USDT |
12.8000 USDT |
| 2025-04-06 |
13.8297 USDT |
115,918.3390 KSM |
14.9000 USDT |
12.9300 USDT |
13.2500 USDT |
12.9600 USDT |
| 2025-04-05 |
14.9187 USDT |
35,242.6370 KSM |
14.9900 USDT |
14.6400 USDT |
14.7600 USDT |
14.7400 USDT |
| 2025-04-04 |
14.9764 USDT |
82,216.0470 KSM |
15.0300 USDT |
14.6000 USDT |
14.8400 USDT |
14.9500 USDT |
| 2025-04-03 |
14.9202 USDT |
68,980.6440 KSM |
14.8300 USDT |
14.4800 USDT |
14.7900 USDT |
15.1100 USDT |
| 2025-04-02 |
15.6343 USDT |
172,936.0570 KSM |
15.9900 USDT |
15.2400 USDT |
15.4700 USDT |
15.3600 USDT |
| 2025-04-01 |
16.3265 USDT |
91,737.0480 KSM |
15.7900 USDT |
15.7800 USDT |
15.9300 USDT |
16.0100 USDT |
| 2025-03-31 |
15.7657 USDT |
65,864.0590 KSM |
15.8800 USDT |
15.3300 USDT |
15.6300 USDT |
15.7700 USDT |
| 2025-03-30 |
15.9691 USDT |
41,079.5750 KSM |
15.8800 USDT |
15.6500 USDT |
15.8300 USDT |
15.9300 USDT |
| 2025-03-29 |
16.1236 USDT |
58,057.4540 KSM |
16.7500 USDT |
15.5900 USDT |
15.8100 USDT |
15.7800 USDT |
| 2025-03-28 |
17.0517 USDT |
75,543.4670 KSM |
18.1100 USDT |
16.4500 USDT |
16.6600 USDT |
16.7400 USDT |
| 2025-03-27 |
18.1777 USDT |
100,552.5770 KSM |
18.0800 USDT |
17.7600 USDT |
18.0200 USDT |
18.2000 USDT |
| 2025-03-26 |
18.2759 USDT |
72,445.2880 KSM |
18.2800 USDT |
17.8700 USDT |
18.1200 USDT |
18.0300 USDT |
| 2025-03-25 |
18.2859 USDT |
68,597.7490 KSM |
18.2400 USDT |
18.0700 USDT |
18.2300 USDT |
18.2800 USDT |
| 2025-03-24 |
18.3318 USDT |
147,929.7120 KSM |
17.7500 USDT |
17.3000 USDT |
17.5800 USDT |
18.3700 USDT |
| 2025-03-23 |
17.0719 USDT |
63,864.7710 KSM |
16.9500 USDT |
16.8000 USDT |
16.9000 USDT |
17.2100 USDT |
| 2025-03-22 |
17.0534 USDT |
43,401.0970 KSM |
16.9500 USDT |
16.8300 USDT |
16.9300 USDT |
17.1200 USDT |
| 2025-03-21 |
17.2006 USDT |
73,507.3400 KSM |
17.2800 USDT |
16.8400 USDT |
17.0300 USDT |
17.0300 USDT |
| 2025-03-20 |
17.7056 USDT |
55,503.5830 KSM |
18.3800 USDT |
17.1300 USDT |
17.2700 USDT |
17.2300 USDT |
| 2025-03-19 |
17.8032 USDT |
119,931.8820 KSM |
17.5000 USDT |
17.4100 USDT |
17.6300 USDT |
18.3200 USDT |
| 2025-03-18 |
17.2600 USDT |
65,271.2480 KSM |
17.4200 USDT |
16.9400 USDT |
17.1200 USDT |
17.2500 USDT |
| 2025-03-17 |
17.2677 USDT |
159,725.4060 KSM |
16.3800 USDT |
16.3700 USDT |
16.5700 USDT |
17.4700 USDT |
| 2025-03-16 |
16.6099 USDT |
63,163.9830 KSM |
16.8800 USDT |
16.2400 USDT |
16.3300 USDT |
16.3100 USDT |
| 2025-03-15 |
16.7025 USDT |
59,287.3670 KSM |
16.4800 USDT |
16.3500 USDT |
16.5000 USDT |
16.9100 USDT |
| 2025-03-14 |
16.3365 USDT |
85,388.6070 KSM |
15.9200 USDT |
15.8200 USDT |
16.0000 USDT |
16.5000 USDT |
| 2025-03-13 |
15.9061 USDT |
94,665.7440 KSM |
16.0100 USDT |
15.4300 USDT |
15.6800 USDT |
15.9200 USDT |
| 2025-03-12 |
15.8598 USDT |
124,226.9540 KSM |
16.0000 USDT |
15.2800 USDT |
15.6200 USDT |
16.0800 USDT |
| 2025-03-11 |
15.6036 USDT |
212,179.1410 KSM |
15.6800 USDT |
14.6200 USDT |
15.4300 USDT |
15.9800 USDT |
| 2025-03-10 |
16.5013 USDT |
184,924.3250 KSM |
16.5500 USDT |
15.3300 USDT |
15.9600 USDT |
15.7800 USDT |
| 2025-03-09 |
16.8450 USDT |
97,726.5880 KSM |
17.5200 USDT |
16.0800 USDT |
16.5100 USDT |
16.5000 USDT |
| 2025-03-08 |
17.4898 USDT |
75,551.0250 KSM |
17.8400 USDT |
17.1000 USDT |
17.3300 USDT |
17.5600 USDT |
| 2025-03-07 |
18.0975 USDT |
134,255.8670 KSM |
18.2100 USDT |
17.2000 USDT |
17.9600 USDT |
17.7700 USDT |
| 2025-03-06 |
18.3907 USDT |
99,094.8960 KSM |
18.4800 USDT |
17.8700 USDT |
18.1000 USDT |
18.2100 USDT |
| 2025-03-05 |
18.0652 USDT |
103,217.7770 KSM |
17.7600 USDT |
17.5000 USDT |
17.6400 USDT |
18.4900 USDT |
| 2025-03-04 |
17.2610 USDT |
178,147.7940 KSM |
17.9500 USDT |
16.2600 USDT |
17.0900 USDT |
17.7700 USDT |
| 2025-03-03 |
19.3570 USDT |
185,399.2210 KSM |
21.0700 USDT |
17.7100 USDT |
18.1400 USDT |
18.0900 USDT |
| 2025-03-02 |
20.0061 USDT |
153,534.8410 KSM |
19.1800 USDT |
18.5500 USDT |
18.9400 USDT |
21.0900 USDT |
| 2025-03-01 |
19.2411 USDT |
91,090.3070 KSM |
19.6400 USDT |
18.5900 USDT |
18.8100 USDT |
19.2200 USDT |
| 2025-02-28 |
18.9334 USDT |
188,747.5370 KSM |
19.8900 USDT |
18.0500 USDT |
18.4200 USDT |
19.6000 USDT |
| 2025-02-27 |
20.2260 USDT |
54,697.0690 KSM |
20.0700 USDT |
19.7900 USDT |
19.9400 USDT |
20.2600 USDT |
| 2025-02-26 |
20.4544 USDT |
290,907.0560 KSM |
19.8700 USDT |
19.2500 USDT |
19.6800 USDT |
20.0100 USDT |
| 2025-02-25 |
18.1375 USDT |
225,205.6170 KSM |
18.0900 USDT |
16.9400 USDT |
17.8000 USDT |
20.0300 USDT |
| 2025-02-24 |
19.4816 USDT |
240,095.1810 KSM |
20.1300 USDT |
17.8500 USDT |
18.3500 USDT |
18.3400 USDT |
| 2025-02-23 |
20.1686 USDT |
36,396.5900 KSM |
20.3500 USDT |
19.8200 USDT |
19.9800 USDT |
19.9400 USDT |
| 2025-02-22 |
20.1446 USDT |
130,319.9750 KSM |
19.7500 USDT |
19.6300 USDT |
20.1800 USDT |
20.4100 USDT |
| 2025-02-21 |
20.3784 USDT |
100,542.6090 KSM |
20.0200 USDT |
19.3400 USDT |
19.5900 USDT |
19.5800 USDT |