Identifier on DigiFinex: ksm_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-09-28 |
18.8507 USDT |
1,723.3030 KSM |
18.8900 USDT |
18.5650 USDT |
18.7400 USDT |
18.7340 USDT |
| 2023-09-27 |
19.0066 USDT |
1,039.3210 KSM |
18.9380 USDT |
18.7530 USDT |
18.8720 USDT |
18.8680 USDT |
| 2023-09-26 |
18.8294 USDT |
489.3470 KSM |
18.8390 USDT |
18.6920 USDT |
18.7630 USDT |
18.7490 USDT |
| 2023-09-25 |
18.6072 USDT |
482.9120 KSM |
18.8060 USDT |
18.7490 USDT |
18.8630 USDT |
18.8370 USDT |
| 2023-09-24 |
18.6905 USDT |
820.4850 KSM |
18.8210 USDT |
18.4640 USDT |
18.6020 USDT |
18.5240 USDT |
| 2023-09-23 |
18.7963 USDT |
520.8890 KSM |
18.5870 USDT |
18.4680 USDT |
18.5670 USDT |
18.5930 USDT |
| 2023-09-22 |
19.0482 USDT |
1,149.5400 KSM |
18.9310 USDT |
18.5800 USDT |
18.6900 USDT |
18.6890 USDT |
| 2023-09-21 |
19.5245 USDT |
283.7680 KSM |
19.4010 USDT |
19.1070 USDT |
19.2540 USDT |
19.2900 USDT |
| 2023-09-20 |
19.3237 USDT |
649.0140 KSM |
19.3190 USDT |
19.3080 USDT |
19.3530 USDT |
19.6590 USDT |
| 2023-09-19 |
19.1922 USDT |
198.7070 KSM |
19.1170 USDT |
19.0810 USDT |
19.1530 USDT |
19.2370 USDT |
| 2023-09-18 |
18.9264 USDT |
863.5230 KSM |
19.2480 USDT |
18.9320 USDT |
19.0410 USDT |
19.0400 USDT |
| 2023-09-17 |
18.7994 USDT |
1,367.8300 KSM |
18.8040 USDT |
18.4160 USDT |
18.5630 USDT |
18.5390 USDT |
| 2023-09-16 |
19.2423 USDT |
460.9050 KSM |
19.1400 USDT |
19.0610 USDT |
19.1890 USDT |
19.0880 USDT |
| 2023-09-15 |
18.5476 USDT |
541.8280 KSM |
18.6260 USDT |
18.5940 USDT |
18.6690 USDT |
18.9220 USDT |
| 2023-09-14 |
18.0742 USDT |
617.5610 KSM |
18.1800 USDT |
18.1700 USDT |
18.2120 USDT |
18.2300 USDT |
| 2023-09-13 |
18.0637 USDT |
464.7570 KSM |
17.8880 USDT |
17.8560 USDT |
17.9750 USDT |
17.9900 USDT |
| 2023-09-12 |
17.9685 USDT |
455.9610 KSM |
17.8150 USDT |
17.7880 USDT |
17.9410 USDT |
17.8230 USDT |
| 2023-09-11 |
18.1099 USDT |
1,338.3650 KSM |
17.9690 USDT |
17.5560 USDT |
17.6720 USDT |
17.6490 USDT |
| 2023-09-10 |
18.6602 USDT |
427.1650 KSM |
18.5420 USDT |
18.3180 USDT |
18.5210 USDT |
18.5210 USDT |
| 2023-09-09 |
19.1954 USDT |
542.0360 KSM |
19.0930 USDT |
19.0760 USDT |
19.1630 USDT |
19.2070 USDT |
| 2023-09-08 |
19.1238 USDT |
165.6380 KSM |
19.0820 USDT |
18.9520 USDT |
19.0060 USDT |
18.9620 USDT |
| 2023-09-07 |
18.9797 USDT |
608.5930 KSM |
19.0040 USDT |
18.9570 USDT |
19.0370 USDT |
19.0300 USDT |
| 2023-09-06 |
19.0167 USDT |
905.5270 KSM |
18.8380 USDT |
18.6380 USDT |
18.8550 USDT |
18.8550 USDT |
| 2023-09-05 |
19.0943 USDT |
147.3100 KSM |
19.1780 USDT |
19.1180 USDT |
19.1690 USDT |
19.1650 USDT |
| 2023-09-04 |
19.0066 USDT |
636.9690 KSM |
19.0030 USDT |
18.6900 USDT |
18.7860 USDT |
18.7580 USDT |
| 2023-09-03 |
18.8859 USDT |
2,016.0500 KSM |
18.8290 USDT |
18.7610 USDT |
18.8280 USDT |
18.8260 USDT |
| 2023-09-02 |
19.0029 USDT |
511.0290 KSM |
18.8800 USDT |
18.8800 USDT |
19.0260 USDT |
19.1200 USDT |
| 2023-09-01 |
18.9434 USDT |
749.8070 KSM |
18.9920 USDT |
18.6890 USDT |
18.9320 USDT |
18.9180 USDT |
| 2023-08-31 |
19.1211 USDT |
703.8960 KSM |
18.8800 USDT |
18.6250 USDT |
18.8390 USDT |
18.8290 USDT |
| 2023-08-30 |
19.6884 USDT |
420.4390 KSM |
19.4860 USDT |
19.3620 USDT |
19.4250 USDT |
19.3920 USDT |
| 2023-08-29 |
19.6207 USDT |
701.9150 KSM |
19.8450 USDT |
19.7590 USDT |
19.8620 USDT |
19.8380 USDT |
| 2023-08-28 |
19.3181 USDT |
384.6140 KSM |
19.6640 USDT |
19.4110 USDT |
19.4500 USDT |
19.4500 USDT |
| 2023-08-27 |
19.2078 USDT |
919.4920 KSM |
19.2070 USDT |
19.0920 USDT |
19.1800 USDT |
19.2560 USDT |
| 2023-08-26 |
19.1244 USDT |
446.6460 KSM |
19.1340 USDT |
18.9560 USDT |
19.0180 USDT |
19.0850 USDT |
| 2023-08-25 |
19.0252 USDT |
539.1260 KSM |
18.8340 USDT |
18.8150 USDT |
18.9320 USDT |
19.0690 USDT |
| 2023-08-24 |
19.7608 USDT |
1,057.4940 KSM |
19.4820 USDT |
19.1810 USDT |
19.4160 USDT |
19.2120 USDT |
| 2023-08-23 |
19.6672 USDT |
837.7260 KSM |
20.2640 USDT |
19.8840 USDT |
20.0470 USDT |
20.0830 USDT |
| 2023-08-22 |
19.1771 USDT |
1,657.9280 KSM |
19.0050 USDT |
18.5950 USDT |
18.8330 USDT |
18.8330 USDT |
| 2023-08-21 |
20.0674 USDT |
1,026.5610 KSM |
19.6330 USDT |
19.6140 USDT |
19.6880 USDT |
19.9600 USDT |
| 2023-08-20 |
20.3698 USDT |
989.6230 KSM |
20.2980 USDT |
20.2280 USDT |
20.2930 USDT |
20.4670 USDT |
| 2023-08-19 |
20.3430 USDT |
351.8950 KSM |
20.2690 USDT |
20.1640 USDT |
20.2680 USDT |
20.3180 USDT |
| 2023-08-18 |
20.3942 USDT |
883.7730 KSM |
20.1380 USDT |
20.0190 USDT |
20.1960 USDT |
20.1990 USDT |
| 2023-08-17 |
21.3266 USDT |
5,320.3880 KSM |
21.8760 USDT |
19.3480 USDT |
20.0190 USDT |
19.9390 USDT |
| 2023-08-16 |
22.3968 USDT |
2,581.7250 KSM |
22.7650 USDT |
21.4520 USDT |
21.7550 USDT |
21.7470 USDT |
| 2023-08-15 |
23.0822 USDT |
4,992.9200 KSM |
23.3590 USDT |
21.5690 USDT |
22.6730 USDT |
22.8380 USDT |
| 2023-08-14 |
23.7283 USDT |
573.6110 KSM |
23.8580 USDT |
23.6850 USDT |
23.7640 USDT |
23.7290 USDT |
| 2023-08-13 |
23.3959 USDT |
935.9480 KSM |
23.4500 USDT |
23.3410 USDT |
23.4800 USDT |
23.3890 USDT |
| 2023-08-12 |
23.0518 USDT |
1,636.0060 KSM |
23.3770 USDT |
23.2510 USDT |
23.3060 USDT |
23.2690 USDT |
| 2023-08-11 |
22.5510 USDT |
519.5860 KSM |
22.4240 USDT |
22.2720 USDT |
22.3990 USDT |
22.3680 USDT |
| 2023-08-10 |
22.8484 USDT |
517.6590 KSM |
22.7720 USDT |
22.6520 USDT |
22.7010 USDT |
22.6780 USDT |