Identifier on Bitfinex: tKSMUST
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-25 |
47.1623 USDT |
22.1441 KSM |
45.9590 USDT |
45.9590 USDT |
49.0840 USDT |
48.7730 USDT |
| 2024-03-24 |
44.6957 USDT |
75.0427 KSM |
44.2620 USDT |
43.7500 USDT |
45.3850 USDT |
45.3850 USDT |
| 2024-03-23 |
44.9322 USDT |
94.0915 KSM |
43.9750 USDT |
43.7740 USDT |
45.6950 USDT |
44.3520 USDT |
| 2024-03-22 |
44.5016 USDT |
117.4168 KSM |
45.4650 USDT |
43.1000 USDT |
46.2550 USDT |
44.1330 USDT |
| 2024-03-21 |
45.2937 USDT |
126.7278 KSM |
45.3140 USDT |
44.0230 USDT |
45.9980 USDT |
44.5820 USDT |
| 2024-03-20 |
41.5674 USDT |
344.6180 KSM |
40.8410 USDT |
39.8260 USDT |
43.7370 USDT |
43.7370 USDT |
| 2024-03-19 |
42.8726 USDT |
204.3263 KSM |
46.3120 USDT |
40.6710 USDT |
46.5420 USDT |
43.7230 USDT |
| 2024-03-18 |
47.2338 USDT |
109.0656 KSM |
49.8090 USDT |
45.6060 USDT |
50.3260 USDT |
46.0450 USDT |
| 2024-03-17 |
48.5497 USDT |
28.9414 KSM |
48.5410 USDT |
46.2280 USDT |
50.5770 USDT |
50.1580 USDT |
| 2024-03-16 |
50.9855 USDT |
89.6233 KSM |
53.2860 USDT |
47.1850 USDT |
53.6960 USDT |
48.1060 USDT |
| 2024-03-15 |
53.0635 USDT |
145.8037 KSM |
57.8580 USDT |
49.6320 USDT |
58.5880 USDT |
52.3270 USDT |
| 2024-03-14 |
56.5954 USDT |
273.9536 KSM |
59.5500 USDT |
54.1880 USDT |
60.8630 USDT |
57.4570 USDT |
| 2024-03-13 |
59.0153 USDT |
281.3937 KSM |
57.6800 USDT |
56.8980 USDT |
60.9900 USDT |
59.4110 USDT |
| 2024-03-12 |
54.7227 USDT |
432.8479 KSM |
55.3360 USDT |
50.9520 USDT |
55.4100 USDT |
55.0020 USDT |
| 2024-03-11 |
53.6191 USDT |
146.1339 KSM |
52.3130 USDT |
50.2180 USDT |
54.8350 USDT |
54.6450 USDT |
| 2024-03-10 |
52.7767 USDT |
145.4637 KSM |
52.8470 USDT |
49.9230 USDT |
53.4190 USDT |
51.4500 USDT |
| 2024-03-09 |
52.7743 USDT |
32.0182 KSM |
52.9120 USDT |
52.2860 USDT |
53.9250 USDT |
52.5810 USDT |
| 2024-03-08 |
52.9910 USDT |
199.4312 KSM |
54.0810 USDT |
50.4570 USDT |
54.9580 USDT |
53.1320 USDT |
| 2024-03-07 |
54.5589 USDT |
243.4278 KSM |
54.9910 USDT |
53.4460 USDT |
57.2520 USDT |
54.5160 USDT |
| 2024-03-06 |
52.4566 USDT |
53.6171 KSM |
49.9030 USDT |
48.0450 USDT |
55.1200 USDT |
55.0490 USDT |
| 2024-03-05 |
52.7872 USDT |
314.5812 KSM |
52.8070 USDT |
50.6860 USDT |
56.0660 USDT |
53.9450 USDT |
| 2024-03-04 |
54.5481 USDT |
206.5078 KSM |
55.0100 USDT |
52.0400 USDT |
55.7840 USDT |
53.2750 USDT |
| 2024-03-03 |
53.7727 USDT |
201.2865 KSM |
54.0630 USDT |
50.6830 USDT |
55.9050 USDT |
54.5110 USDT |
| 2024-03-02 |
52.0794 USDT |
162.8706 KSM |
50.8820 USDT |
50.6220 USDT |
53.6150 USDT |
52.7280 USDT |
| 2024-03-01 |
49.8640 USDT |
28.3344 KSM |
49.3040 USDT |
49.0390 USDT |
50.9650 USDT |
50.9650 USDT |
| 2024-02-29 |
51.2786 USDT |
28.2782 KSM |
48.9400 USDT |
48.9090 USDT |
53.3370 USDT |
50.0600 USDT |
| 2024-02-28 |
49.3135 USDT |
199.2760 KSM |
49.0740 USDT |
45.8720 USDT |
51.9960 USDT |
49.1180 USDT |
| 2024-02-27 |
49.4192 USDT |
76.6406 KSM |
49.6170 USDT |
48.3450 USDT |
50.7830 USDT |
48.9100 USDT |
| 2024-02-26 |
48.5251 USDT |
112.7691 KSM |
48.8430 USDT |
47.2390 USDT |
49.4130 USDT |
49.2340 USDT |
| 2024-02-25 |
47.1740 USDT |
25.5706 KSM |
47.1190 USDT |
46.3440 USDT |
48.8210 USDT |
48.8210 USDT |
| 2024-02-24 |
46.1837 USDT |
5.1656 KSM |
45.4690 USDT |
44.2620 USDT |
47.4810 USDT |
47.1100 USDT |
| 2024-02-23 |
45.5168 USDT |
111.4039 KSM |
46.0510 USDT |
44.5010 USDT |
46.5180 USDT |
46.0760 USDT |
| 2024-02-22 |
46.6456 USDT |
102.1911 KSM |
45.7970 USDT |
44.7180 USDT |
47.7010 USDT |
46.4660 USDT |
| 2024-02-21 |
44.6956 USDT |
15.6180 KSM |
46.9230 USDT |
43.5170 USDT |
46.9270 USDT |
45.5380 USDT |
| 2024-02-20 |
46.0274 USDT |
326.7169 KSM |
47.8800 USDT |
44.3400 USDT |
47.8870 USDT |
46.6710 USDT |
| 2024-02-19 |
48.4968 USDT |
175.9033 KSM |
45.5540 USDT |
45.4060 USDT |
51.8810 USDT |
48.1110 USDT |
| 2024-02-18 |
44.6614 USDT |
59.4030 KSM |
44.2550 USDT |
43.8340 USDT |
45.5880 USDT |
45.2120 USDT |
| 2024-02-17 |
43.0816 USDT |
37.5796 KSM |
45.3320 USDT |
42.3370 USDT |
45.4640 USDT |
43.1160 USDT |
| 2024-02-16 |
45.3042 USDT |
57.0665 KSM |
45.1850 USDT |
44.1850 USDT |
46.4310 USDT |
44.6780 USDT |
| 2024-02-15 |
46.7471 USDT |
1,113.8530 KSM |
45.4050 USDT |
44.9630 USDT |
46.9900 USDT |
44.9630 USDT |
| 2024-02-14 |
44.8934 USDT |
50.7573 KSM |
43.3520 USDT |
43.0550 USDT |
45.5540 USDT |
45.2600 USDT |
| 2024-02-13 |
43.2797 USDT |
127.1553 KSM |
43.8570 USDT |
42.1380 USDT |
44.1570 USDT |
44.0270 USDT |
| 2024-02-12 |
42.9044 USDT |
82.3615 KSM |
41.6130 USDT |
40.7010 USDT |
44.6320 USDT |
43.7470 USDT |
| 2024-02-11 |
41.8735 USDT |
2.7383 KSM |
41.3370 USDT |
41.2950 USDT |
42.6020 USDT |
41.4750 USDT |
| 2024-02-10 |
42.0356 USDT |
18.5940 KSM |
41.9790 USDT |
41.3910 USDT |
42.7030 USDT |
41.6250 USDT |
| 2024-02-09 |
41.3318 USDT |
58.0091 KSM |
40.5110 USDT |
40.2580 USDT |
42.3070 USDT |
42.0410 USDT |
| 2024-02-08 |
41.2505 USDT |
129.4715 KSM |
39.8790 USDT |
39.7330 USDT |
41.8480 USDT |
40.6720 USDT |
| 2024-02-07 |
39.5288 USDT |
60.2908 KSM |
38.4400 USDT |
38.0510 USDT |
40.2290 USDT |
39.7470 USDT |
| 2024-02-06 |
38.5371 USDT |
28.3322 KSM |
38.3540 USDT |
37.8840 USDT |
39.0850 USDT |
38.7320 USDT |
| 2024-02-05 |
38.1870 USDT |
73.4315 KSM |
37.3110 USDT |
36.8120 USDT |
38.6650 USDT |
38.5900 USDT |