Identifier on DigiFinex: ksm_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-14 |
14.8322 USDT |
129.8360 KSM |
15.0900 USDT |
14.9680 USDT |
15.1190 USDT |
15.1190 USDT |
| 2025-06-13 |
15.1180 USDT |
25.1980 KSM |
14.6240 USDT |
14.5500 USDT |
14.6900 USDT |
14.6900 USDT |
| 2025-06-12 |
16.5423 USDT |
972.7440 KSM |
16.5640 USDT |
15.9350 USDT |
16.1000 USDT |
16.1550 USDT |
| 2025-06-11 |
17.2194 USDT |
758.8960 KSM |
17.2650 USDT |
16.8140 USDT |
17.0130 USDT |
16.9900 USDT |
| 2025-06-10 |
16.5515 USDT |
733.0970 KSM |
16.6560 USDT |
16.4520 USDT |
16.6450 USDT |
16.8200 USDT |
| 2025-06-09 |
16.1946 USDT |
30.1040 KSM |
16.5050 USDT |
16.4190 USDT |
16.5110 USDT |
16.4590 USDT |
| 2025-06-08 |
16.2019 USDT |
7.8880 KSM |
16.3710 USDT |
16.3620 USDT |
16.4130 USDT |
16.3770 USDT |
| 2025-06-07 |
15.8153 USDT |
396.9500 KSM |
16.1470 USDT |
16.1350 USDT |
16.2400 USDT |
16.2610 USDT |
| 2025-06-06 |
15.4999 USDT |
494.3800 KSM |
15.8800 USDT |
15.3560 USDT |
15.4360 USDT |
15.3940 USDT |
| 2025-06-05 |
16.3662 USDT |
51.0840 KSM |
15.8910 USDT |
15.8890 USDT |
15.9500 USDT |
15.9110 USDT |
| 2025-06-04 |
16.5829 USDT |
1,335.7090 KSM |
16.3810 USDT |
16.1390 USDT |
16.3910 USDT |
16.1890 USDT |
| 2025-06-03 |
16.6419 USDT |
428.6310 KSM |
16.7520 USDT |
16.6160 USDT |
16.7170 USDT |
16.7520 USDT |
| 2025-06-02 |
15.9055 USDT |
27.8450 KSM |
15.6740 USDT |
15.6670 USDT |
15.7790 USDT |
15.7770 USDT |
| 2025-06-01 |
15.9411 USDT |
633.2300 KSM |
15.6160 USDT |
15.6140 USDT |
15.7140 USDT |
15.9290 USDT |
| 2025-05-31 |
15.9529 USDT |
9.3780 KSM |
16.1330 USDT |
16.1270 USDT |
16.1920 USDT |
16.1920 USDT |
| 2025-05-30 |
16.8960 USDT |
41.8930 KSM |
16.0290 USDT |
15.9250 USDT |
16.0500 USDT |
16.0500 USDT |
| 2025-05-29 |
18.6053 USDT |
61.3820 KSM |
17.7390 USDT |
17.7270 USDT |
17.8200 USDT |
17.7720 USDT |
| 2025-05-28 |
18.3266 USDT |
1.9600 KSM |
17.9630 USDT |
17.9510 USDT |
17.9740 USDT |
17.9700 USDT |
| 2025-05-27 |
18.4182 USDT |
1,267.7770 KSM |
18.3900 USDT |
18.1940 USDT |
18.3840 USDT |
18.2970 USDT |
| 2025-05-26 |
18.2561 USDT |
532.9770 KSM |
18.5290 USDT |
18.1510 USDT |
18.2710 USDT |
18.4140 USDT |
| 2025-05-25 |
17.9036 USDT |
1,061.4900 KSM |
18.0680 USDT |
17.4090 USDT |
17.6620 USDT |
17.6770 USDT |
| 2025-05-24 |
18.4134 USDT |
463.3300 KSM |
18.2670 USDT |
18.2540 USDT |
18.3940 USDT |
18.4940 USDT |
| 2025-05-23 |
19.5368 USDT |
2,776.2940 KSM |
20.0680 USDT |
18.4330 USDT |
19.0220 USDT |
19.0160 USDT |
| 2025-05-22 |
19.1494 USDT |
1,139.5710 KSM |
19.3440 USDT |
19.3110 USDT |
19.4530 USDT |
19.5860 USDT |
| 2025-05-21 |
18.5977 USDT |
47.1780 KSM |
18.7630 USDT |
18.7460 USDT |
18.8330 USDT |
18.8120 USDT |
| 2025-05-20 |
18.4885 USDT |
512.6350 KSM |
18.4750 USDT |
18.0750 USDT |
18.1870 USDT |
18.1910 USDT |
| 2025-05-19 |
18.2927 USDT |
510.9310 KSM |
18.3130 USDT |
18.1280 USDT |
18.3340 USDT |
18.3240 USDT |
| 2025-05-18 |
19.1338 USDT |
1,489.3000 KSM |
19.3440 USDT |
18.7930 USDT |
19.0280 USDT |
18.8520 USDT |
| 2025-05-17 |
18.6373 USDT |
1,344.5710 KSM |
18.6360 USDT |
18.0560 USDT |
18.3010 USDT |
18.3390 USDT |
| 2025-05-16 |
19.5445 USDT |
823.7120 KSM |
19.6880 USDT |
18.8720 USDT |
19.1420 USDT |
18.8720 USDT |
| 2025-05-15 |
19.8723 USDT |
2,355.6180 KSM |
19.5620 USDT |
19.0400 USDT |
19.3290 USDT |
19.5300 USDT |
| 2025-05-14 |
21.7773 USDT |
42.6420 KSM |
21.1430 USDT |
21.0640 USDT |
21.1880 USDT |
21.0640 USDT |
| 2025-05-13 |
21.5830 USDT |
3,494.3960 KSM |
21.6030 USDT |
21.0430 USDT |
21.3360 USDT |
22.1890 USDT |
| 2025-05-12 |
22.3478 USDT |
3,536.8500 KSM |
21.8820 USDT |
21.8650 USDT |
24.2670 USDT |
22.6160 USDT |
| 2025-05-11 |
18.9453 USDT |
1,031.7330 KSM |
18.7980 USDT |
18.3150 USDT |
18.5630 USDT |
18.6620 USDT |
| 2025-05-10 |
18.3794 USDT |
24.5320 KSM |
18.6980 USDT |
18.6500 USDT |
18.7320 USDT |
18.7320 USDT |
| 2025-05-09 |
17.2525 USDT |
3,123.2460 KSM |
17.3150 USDT |
17.1020 USDT |
17.2960 USDT |
17.6080 USDT |
| 2025-05-08 |
15.8347 USDT |
168.9840 KSM |
15.9510 USDT |
15.9510 USDT |
16.0860 USDT |
16.0830 USDT |
| 2025-05-07 |
14.6407 USDT |
391.3070 KSM |
14.5440 USDT |
14.3180 USDT |
14.4270 USDT |
14.6450 USDT |
| 2025-05-06 |
14.4644 USDT |
48.6830 KSM |
14.1400 USDT |
14.1330 USDT |
14.3510 USDT |
14.3510 USDT |
| 2025-05-05 |
14.5686 USDT |
309.1490 KSM |
14.5120 USDT |
14.4110 USDT |
14.5830 USDT |
14.5830 USDT |
| 2025-05-04 |
14.7156 USDT |
737.2700 KSM |
14.5980 USDT |
14.3890 USDT |
14.4790 USDT |
14.4720 USDT |
| 2025-05-03 |
15.2468 USDT |
44.7880 KSM |
15.1310 USDT |
15.0170 USDT |
15.1380 USDT |
15.0510 USDT |
| 2025-05-02 |
15.7780 USDT |
594.0710 KSM |
15.6590 USDT |
15.5090 USDT |
15.6610 USDT |
15.6550 USDT |
| 2025-05-01 |
15.6794 USDT |
71.0090 KSM |
15.8970 USDT |
15.8640 USDT |
16.0240 USDT |
15.9130 USDT |
| 2025-04-30 |
15.4984 USDT |
14.5170 KSM |
15.0750 USDT |
15.0290 USDT |
15.0750 USDT |
15.0300 USDT |
| 2025-04-29 |
16.2858 USDT |
667.8030 KSM |
16.0560 USDT |
15.8750 USDT |
16.0150 USDT |
15.8780 USDT |
| 2025-04-28 |
16.0267 USDT |
122.4950 KSM |
16.2000 USDT |
16.1850 USDT |
16.2730 USDT |
16.1920 USDT |
| 2025-04-27 |
16.0793 USDT |
388.9630 KSM |
15.9750 USDT |
15.7320 USDT |
15.8950 USDT |
15.9220 USDT |
| 2025-04-26 |
16.3949 USDT |
63.5300 KSM |
16.2100 USDT |
16.1890 USDT |
16.3290 USDT |
16.2040 USDT |