Identifier on DigiFinex: ksm_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-11-17 |
24.3192 USDT |
1,208.4070 KSM |
24.0420 USDT |
23.7350 USDT |
23.8790 USDT |
23.9810 USDT |
| 2023-11-16 |
25.5541 USDT |
3,591.8570 KSM |
25.1180 USDT |
24.4030 USDT |
24.9890 USDT |
24.7370 USDT |
| 2023-11-15 |
25.3872 USDT |
6,296.1200 KSM |
25.1500 USDT |
25.1290 USDT |
25.9980 USDT |
26.2840 USDT |
| 2023-11-14 |
24.7309 USDT |
4,348.2300 KSM |
24.7880 USDT |
23.3370 USDT |
24.0940 USDT |
24.1280 USDT |
| 2023-11-13 |
26.6557 USDT |
3,369.0720 KSM |
26.1390 USDT |
25.3780 USDT |
26.0240 USDT |
26.0150 USDT |
| 2023-11-12 |
27.3928 USDT |
2,170.9870 KSM |
27.3130 USDT |
27.1390 USDT |
27.4610 USDT |
28.1390 USDT |
| 2023-11-11 |
26.3093 USDT |
5,036.2540 KSM |
26.2380 USDT |
26.2090 USDT |
26.7880 USDT |
26.9960 USDT |
| 2023-11-10 |
25.1915 USDT |
3,711.8280 KSM |
24.7510 USDT |
24.3430 USDT |
24.9000 USDT |
25.8380 USDT |
| 2023-11-09 |
26.2956 USDT |
14,244.9840 KSM |
27.0580 USDT |
22.6310 USDT |
24.7290 USDT |
24.6280 USDT |
| 2023-11-08 |
26.8009 USDT |
1,639.2330 KSM |
27.7690 USDT |
27.7160 USDT |
28.0840 USDT |
27.8900 USDT |
| 2023-11-07 |
25.7293 USDT |
14,989.8190 KSM |
25.5990 USDT |
24.8710 USDT |
25.5290 USDT |
25.9180 USDT |
| 2023-11-06 |
26.1410 USDT |
5,126.0580 KSM |
25.7290 USDT |
25.4820 USDT |
25.8050 USDT |
26.1430 USDT |
| 2023-11-05 |
26.0365 USDT |
5,516.4340 KSM |
25.9090 USDT |
25.4040 USDT |
25.7420 USDT |
25.8000 USDT |
| 2023-11-04 |
23.1464 USDT |
641.8060 KSM |
22.8490 USDT |
22.7710 USDT |
22.9180 USDT |
23.0050 USDT |
| 2023-11-03 |
22.8950 USDT |
1,181.4800 KSM |
23.2550 USDT |
22.7640 USDT |
22.9810 USDT |
23.0980 USDT |
| 2023-11-02 |
23.4855 USDT |
1,223.6630 KSM |
22.6100 USDT |
22.5290 USDT |
22.8480 USDT |
22.8980 USDT |
| 2023-11-01 |
22.0590 USDT |
7,044.7490 KSM |
21.0070 USDT |
20.9940 USDT |
21.2080 USDT |
23.3630 USDT |
| 2023-10-31 |
21.6486 USDT |
760.3040 KSM |
21.3350 USDT |
21.2310 USDT |
21.3460 USDT |
21.3330 USDT |
| 2023-10-30 |
21.8151 USDT |
1,339.4690 KSM |
21.6370 USDT |
21.5530 USDT |
21.6560 USDT |
21.8020 USDT |
| 2023-10-29 |
21.4795 USDT |
2,738.8250 KSM |
21.9210 USDT |
21.7370 USDT |
22.0330 USDT |
21.9720 USDT |
| 2023-10-28 |
20.3164 USDT |
2,477.1740 KSM |
20.3320 USDT |
20.1740 USDT |
20.3610 USDT |
20.5650 USDT |
| 2023-10-27 |
19.1357 USDT |
679.6580 KSM |
18.9070 USDT |
18.8860 USDT |
19.0560 USDT |
19.0560 USDT |
| 2023-10-26 |
19.5591 USDT |
513.0640 KSM |
19.2650 USDT |
19.2410 USDT |
19.3170 USDT |
19.4210 USDT |
| 2023-10-25 |
19.3210 USDT |
2,476.2040 KSM |
19.2620 USDT |
19.1890 USDT |
19.3810 USDT |
19.3810 USDT |
| 2023-10-24 |
18.2949 USDT |
2,993.0650 KSM |
18.9430 USDT |
18.8630 USDT |
19.2110 USDT |
19.1740 USDT |
| 2023-10-23 |
18.1337 USDT |
4,384.0300 KSM |
18.3050 USDT |
18.2300 USDT |
18.4290 USDT |
18.7890 USDT |
| 2023-10-22 |
17.7672 USDT |
1,980.7840 KSM |
17.5200 USDT |
17.4280 USDT |
17.4820 USDT |
17.4610 USDT |
| 2023-10-21 |
17.8723 USDT |
464.9230 KSM |
18.1510 USDT |
18.0180 USDT |
18.1180 USDT |
18.0620 USDT |
| 2023-10-20 |
17.2203 USDT |
451.4680 KSM |
17.2990 USDT |
17.2970 USDT |
17.3230 USDT |
17.3800 USDT |
| 2023-10-19 |
16.8168 USDT |
948.2470 KSM |
16.8590 USDT |
16.5410 USDT |
16.7400 USDT |
16.7790 USDT |
| 2023-10-18 |
16.8448 USDT |
653.5810 KSM |
16.7620 USDT |
16.7050 USDT |
16.7860 USDT |
16.8450 USDT |
| 2023-10-17 |
17.2463 USDT |
486.6450 KSM |
17.1500 USDT |
16.7890 USDT |
16.8880 USDT |
16.8860 USDT |
| 2023-10-16 |
17.5923 USDT |
887.4650 KSM |
17.3900 USDT |
17.2430 USDT |
17.3410 USDT |
17.4490 USDT |
| 2023-10-15 |
17.4764 USDT |
543.9750 KSM |
17.5230 USDT |
17.5230 USDT |
17.6140 USDT |
17.7030 USDT |
| 2023-10-14 |
17.1851 USDT |
1,105.6020 KSM |
17.2820 USDT |
17.2790 USDT |
17.3970 USDT |
17.4230 USDT |
| 2023-10-13 |
16.9485 USDT |
1,084.8320 KSM |
16.8810 USDT |
16.7720 USDT |
16.8490 USDT |
17.0800 USDT |
| 2023-10-12 |
16.8361 USDT |
455.7140 KSM |
16.8450 USDT |
16.8180 USDT |
16.8650 USDT |
16.9490 USDT |
| 2023-10-11 |
17.0547 USDT |
1,602.4360 KSM |
16.8830 USDT |
16.6000 USDT |
16.8340 USDT |
16.9500 USDT |
| 2023-10-10 |
17.2417 USDT |
963.5260 KSM |
17.2600 USDT |
17.0990 USDT |
17.2340 USDT |
17.4700 USDT |
| 2023-10-09 |
17.3655 USDT |
592.7310 KSM |
17.0990 USDT |
17.0780 USDT |
17.1790 USDT |
17.1790 USDT |
| 2023-10-08 |
18.1710 USDT |
249.0370 KSM |
18.2380 USDT |
18.1720 USDT |
18.2080 USDT |
18.1830 USDT |
| 2023-10-07 |
18.0878 USDT |
536.1230 KSM |
18.1310 USDT |
17.9570 USDT |
18.0330 USDT |
18.0210 USDT |
| 2023-10-06 |
18.1106 USDT |
1,043.0160 KSM |
18.1700 USDT |
17.9460 USDT |
18.0100 USDT |
17.9710 USDT |
| 2023-10-05 |
18.2843 USDT |
339.7070 KSM |
18.0000 USDT |
17.9950 USDT |
18.0580 USDT |
18.0000 USDT |
| 2023-10-04 |
18.5367 USDT |
429.0880 KSM |
18.4010 USDT |
18.3660 USDT |
18.4590 USDT |
18.5420 USDT |
| 2023-10-03 |
19.0104 USDT |
937.5180 KSM |
18.8740 USDT |
18.6580 USDT |
18.7540 USDT |
18.7350 USDT |
| 2023-10-02 |
19.6203 USDT |
1,924.9260 KSM |
19.5630 USDT |
18.7210 USDT |
19.1180 USDT |
19.0850 USDT |
| 2023-10-01 |
19.3396 USDT |
474.7630 KSM |
19.2930 USDT |
19.1510 USDT |
19.2480 USDT |
19.2450 USDT |
| 2023-09-30 |
19.0612 USDT |
738.7210 KSM |
19.1600 USDT |
19.0110 USDT |
19.0690 USDT |
19.0680 USDT |
| 2023-09-29 |
18.8492 USDT |
563.2770 KSM |
18.9750 USDT |
18.8080 USDT |
18.9300 USDT |
18.8960 USDT |