Identifier on DigiFinex: ksm_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
8.5677 USDT |
925.4860 KSM |
8.5390 USDT |
8.3020 USDT |
8.3300 USDT |
8.3250 USDT |
| 2025-12-04 |
8.6997 USDT |
11.3980 KSM |
8.5540 USDT |
8.5250 USDT |
8.5540 USDT |
8.5250 USDT |
| 2025-12-03 |
8.6693 USDT |
1.1710 KSM |
8.6800 USDT |
8.6800 USDT |
8.6880 USDT |
8.6880 USDT |
| 2025-12-02 |
7.8875 USDT |
49.2190 KSM |
7.9100 USDT |
7.8700 USDT |
7.9500 USDT |
7.9500 USDT |
| 2025-12-01 |
8.1569 USDT |
2,900.8890 KSM |
8.5210 USDT |
7.7490 USDT |
7.8460 USDT |
7.9570 USDT |
| 2025-11-30 |
8.7294 USDT |
42.2780 KSM |
8.6870 USDT |
8.6730 USDT |
8.7100 USDT |
8.6830 USDT |
| 2025-11-29 |
8.8752 USDT |
498.5070 KSM |
8.9010 USDT |
8.6800 USDT |
8.7300 USDT |
8.7170 USDT |
| 2025-11-28 |
9.0064 USDT |
59.8820 KSM |
8.8730 USDT |
8.7790 USDT |
8.8800 USDT |
8.7840 USDT |
| 2025-11-27 |
8.7794 USDT |
13.1470 KSM |
8.8940 USDT |
8.8920 USDT |
8.9190 USDT |
8.8960 USDT |
| 2025-11-26 |
8.6008 USDT |
16.7270 KSM |
8.5110 USDT |
8.4980 USDT |
8.5140 USDT |
8.5020 USDT |
| 2025-11-25 |
8.6739 USDT |
1,388.4850 KSM |
8.6500 USDT |
8.4250 USDT |
8.5580 USDT |
8.6140 USDT |
| 2025-11-24 |
8.4975 USDT |
22.6010 KSM |
8.7230 USDT |
8.7230 USDT |
8.7510 USDT |
8.7500 USDT |
| 2025-11-23 |
8.5199 USDT |
70.1810 KSM |
8.5860 USDT |
8.5570 USDT |
8.6170 USDT |
8.5570 USDT |
| 2025-11-22 |
8.5316 USDT |
1,477.7190 KSM |
8.6050 USDT |
8.3220 USDT |
8.4400 USDT |
8.5070 USDT |
| 2025-11-21 |
8.7512 USDT |
81.0340 KSM |
8.3980 USDT |
8.3430 USDT |
8.5100 USDT |
8.5070 USDT |
| 2025-11-20 |
9.7093 USDT |
1,119.6170 KSM |
9.7710 USDT |
9.7420 USDT |
9.7990 USDT |
9.9140 USDT |
| 2025-11-19 |
9.8287 USDT |
38.5350 KSM |
9.6640 USDT |
9.6570 USDT |
9.7070 USDT |
9.6960 USDT |
| 2025-11-18 |
9.7520 USDT |
2,395.9580 KSM |
9.7490 USDT |
9.5590 USDT |
9.6380 USDT |
9.6010 USDT |
| 2025-11-17 |
9.8871 USDT |
1,895.8390 KSM |
9.9990 USDT |
9.5930 USDT |
9.7240 USDT |
9.7530 USDT |
| 2025-11-16 |
10.2127 USDT |
29.8130 KSM |
9.9980 USDT |
9.9900 USDT |
10.0080 USDT |
9.9950 USDT |
| 2025-11-15 |
10.2387 USDT |
1,176.7790 KSM |
10.2130 USDT |
10.1430 USDT |
10.2330 USDT |
10.3640 USDT |
| 2025-11-14 |
10.4494 USDT |
14.2250 KSM |
10.1670 USDT |
10.1520 USDT |
10.1750 USDT |
10.1730 USDT |
| 2025-11-13 |
11.1587 USDT |
23.5160 KSM |
11.1340 USDT |
11.0410 USDT |
11.1440 USDT |
11.0560 USDT |
| 2025-11-12 |
11.5965 USDT |
52.8380 KSM |
11.6920 USDT |
11.6620 USDT |
11.7190 USDT |
11.6630 USDT |
| 2025-11-11 |
12.1101 USDT |
3,728.1100 KSM |
12.3530 USDT |
11.6010 USDT |
11.7810 USDT |
11.7990 USDT |
| 2025-11-10 |
12.3113 USDT |
343.4980 KSM |
12.4530 USDT |
12.4450 USDT |
12.6820 USDT |
12.4930 USDT |
| 2025-11-09 |
13.3719 USDT |
552.7000 KSM |
12.3910 USDT |
12.3390 USDT |
12.5440 USDT |
12.4990 USDT |
| 2025-11-08 |
13.5207 USDT |
28,091.3700 KSM |
12.3900 USDT |
12.2440 USDT |
12.5520 USDT |
13.6310 USDT |
| 2025-11-07 |
10.0524 USDT |
1,044.0560 KSM |
10.8890 USDT |
10.8890 USDT |
11.5430 USDT |
11.2910 USDT |
| 2025-11-06 |
9.1924 USDT |
66.0800 KSM |
9.1660 USDT |
9.1280 USDT |
9.1930 USDT |
9.1850 USDT |
| 2025-11-05 |
9.0604 USDT |
56.2470 KSM |
9.2820 USDT |
9.2680 USDT |
9.2910 USDT |
9.2880 USDT |
| 2025-11-04 |
9.5920 USDT |
281.1460 KSM |
9.3240 USDT |
9.2850 USDT |
9.5370 USDT |
9.4530 USDT |
| 2025-11-03 |
10.3446 USDT |
89.1590 KSM |
9.8510 USDT |
9.7430 USDT |
9.8670 USDT |
9.7470 USDT |
| 2025-11-02 |
10.8547 USDT |
167.0720 KSM |
11.0810 USDT |
10.9470 USDT |
11.1030 USDT |
10.9820 USDT |
| 2025-11-01 |
9.7407 USDT |
11.9360 KSM |
10.0370 USDT |
10.0350 USDT |
10.0510 USDT |
10.0350 USDT |
| 2025-10-31 |
9.4501 USDT |
83.3850 KSM |
9.3590 USDT |
9.2680 USDT |
9.3600 USDT |
9.2770 USDT |
| 2025-10-30 |
9.8209 USDT |
3,091.6110 KSM |
10.0500 USDT |
9.2140 USDT |
9.3200 USDT |
9.2770 USDT |
| 2025-10-29 |
10.0878 USDT |
18.3960 KSM |
10.0990 USDT |
10.0840 USDT |
10.1020 USDT |
10.0950 USDT |
| 2025-10-28 |
10.4613 USDT |
1.7390 KSM |
10.3380 USDT |
10.3380 USDT |
10.3410 USDT |
10.3410 USDT |
| 2025-10-27 |
10.7169 USDT |
1,646.1150 KSM |
10.7720 USDT |
10.3750 USDT |
10.5080 USDT |
10.4130 USDT |
| 2025-10-26 |
10.6256 USDT |
67.8350 KSM |
10.6340 USDT |
10.6250 USDT |
10.6630 USDT |
10.6450 USDT |
| 2025-10-25 |
10.5008 USDT |
58.1250 KSM |
10.4160 USDT |
10.4030 USDT |
10.4640 USDT |
10.4560 USDT |
| 2025-10-24 |
10.6324 USDT |
1,932.0370 KSM |
10.6520 USDT |
10.4290 USDT |
10.4870 USDT |
10.6340 USDT |
| 2025-10-23 |
10.5954 USDT |
572.9560 KSM |
10.5140 USDT |
10.4790 USDT |
10.5160 USDT |
10.7320 USDT |
| 2025-10-22 |
10.6437 USDT |
16.9520 KSM |
10.5350 USDT |
10.5330 USDT |
10.5510 USDT |
10.5430 USDT |
| 2025-10-21 |
10.6594 USDT |
211.3300 KSM |
11.0330 USDT |
11.0310 USDT |
11.1950 USDT |
11.1750 USDT |
| 2025-10-20 |
11.0544 USDT |
1,759.0070 KSM |
10.9410 USDT |
10.7380 USDT |
10.8780 USDT |
10.9790 USDT |
| 2025-10-19 |
10.8052 USDT |
48.7540 KSM |
10.9860 USDT |
10.9860 USDT |
11.0250 USDT |
11.0050 USDT |
| 2025-10-18 |
10.5658 USDT |
38.6340 KSM |
10.5080 USDT |
10.4810 USDT |
10.5510 USDT |
10.5450 USDT |
| 2025-10-17 |
10.6817 USDT |
41.3330 KSM |
10.3770 USDT |
10.3690 USDT |
10.4230 USDT |
10.4130 USDT |