Identifier on DigiFinex: ksm_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-06-20 |
23.1213 USDT |
1,620.0510 KSM |
22.8380 USDT |
22.7640 USDT |
23.2490 USDT |
23.7970 USDT |
| 2023-06-19 |
22.7754 USDT |
456.4550 KSM |
22.6690 USDT |
22.6110 USDT |
22.8290 USDT |
22.8780 USDT |
| 2023-06-18 |
22.9406 USDT |
928.7270 KSM |
22.7880 USDT |
22.3130 USDT |
22.6830 USDT |
22.7160 USDT |
| 2023-06-17 |
22.8234 USDT |
593.0920 KSM |
23.1090 USDT |
22.8040 USDT |
22.9560 USDT |
22.8170 USDT |
| 2023-06-16 |
21.2694 USDT |
1,119.5400 KSM |
21.4780 USDT |
21.4370 USDT |
21.6410 USDT |
22.1490 USDT |
| 2023-06-15 |
20.7607 USDT |
919.6950 KSM |
20.7770 USDT |
20.7690 USDT |
20.9480 USDT |
20.9380 USDT |
| 2023-06-14 |
21.9302 USDT |
4,165.1270 KSM |
22.2130 USDT |
20.8960 USDT |
21.1810 USDT |
21.0760 USDT |
| 2023-06-13 |
22.4603 USDT |
570.0360 KSM |
22.1460 USDT |
22.0310 USDT |
22.1640 USDT |
22.2900 USDT |
| 2023-06-12 |
22.0624 USDT |
556.2840 KSM |
22.3050 USDT |
22.2440 USDT |
22.3400 USDT |
22.8350 USDT |
| 2023-06-11 |
21.8048 USDT |
1,011.2970 KSM |
21.7710 USDT |
21.7180 USDT |
21.8110 USDT |
21.8850 USDT |
| 2023-06-10 |
21.6607 USDT |
1,224.3510 KSM |
21.4250 USDT |
20.9690 USDT |
21.3140 USDT |
21.6680 USDT |
| 2023-06-09 |
25.7340 USDT |
899.1140 KSM |
25.5900 USDT |
25.0650 USDT |
25.2210 USDT |
25.3410 USDT |
| 2023-06-08 |
25.8348 USDT |
385.1250 KSM |
25.6960 USDT |
25.6750 USDT |
25.7900 USDT |
25.7950 USDT |
| 2023-06-07 |
26.6793 USDT |
970.7670 KSM |
26.0310 USDT |
25.8400 USDT |
26.0200 USDT |
26.0180 USDT |
| 2023-06-06 |
26.2080 USDT |
1,241.6770 KSM |
26.4280 USDT |
26.4280 USDT |
26.5520 USDT |
27.0490 USDT |
| 2023-06-05 |
26.4496 USDT |
1,392.3970 KSM |
25.2710 USDT |
24.9310 USDT |
25.2910 USDT |
25.0990 USDT |
| 2023-06-04 |
27.7895 USDT |
1,349.5020 KSM |
28.1340 USDT |
27.8100 USDT |
27.9020 USDT |
27.8110 USDT |
| 2023-06-03 |
26.8876 USDT |
679.6240 KSM |
26.7940 USDT |
26.7560 USDT |
26.8710 USDT |
27.2330 USDT |
| 2023-06-02 |
26.5819 USDT |
855.5930 KSM |
26.1660 USDT |
26.1660 USDT |
26.3150 USDT |
26.5890 USDT |
| 2023-06-01 |
26.5656 USDT |
1,135.5580 KSM |
26.6900 USDT |
26.1500 USDT |
26.3000 USDT |
26.2550 USDT |
| 2023-05-31 |
25.7733 USDT |
403.8360 KSM |
25.8930 USDT |
25.8610 USDT |
25.9710 USDT |
26.2420 USDT |
| 2023-05-30 |
26.1051 USDT |
404.7550 KSM |
26.0960 USDT |
26.0280 USDT |
26.1500 USDT |
26.2000 USDT |
| 2023-05-29 |
26.1435 USDT |
477.1680 KSM |
25.9680 USDT |
25.9540 USDT |
26.0220 USDT |
26.0500 USDT |
| 2023-05-28 |
25.9279 USDT |
939.4860 KSM |
25.7720 USDT |
25.7380 USDT |
25.8050 USDT |
26.3270 USDT |
| 2023-05-27 |
25.2445 USDT |
751.2270 KSM |
25.2240 USDT |
25.1340 USDT |
25.1960 USDT |
25.6990 USDT |
| 2023-05-26 |
25.1874 USDT |
499.5420 KSM |
25.2600 USDT |
25.0700 USDT |
25.2630 USDT |
25.3490 USDT |
| 2023-05-25 |
25.0547 USDT |
540.1550 KSM |
25.0450 USDT |
25.0450 USDT |
25.1620 USDT |
25.2830 USDT |
| 2023-05-24 |
24.9076 USDT |
583.6940 KSM |
24.8270 USDT |
24.7660 USDT |
24.8620 USDT |
25.0040 USDT |
| 2023-05-23 |
25.5321 USDT |
237.3090 KSM |
25.3010 USDT |
25.2890 USDT |
25.3620 USDT |
25.4230 USDT |
| 2023-05-22 |
25.1024 USDT |
412.6790 KSM |
25.2700 USDT |
25.1890 USDT |
25.2560 USDT |
25.1990 USDT |
| 2023-05-21 |
25.4794 USDT |
363.6210 KSM |
25.1770 USDT |
24.9930 USDT |
25.1590 USDT |
25.2460 USDT |
| 2023-05-20 |
25.6166 USDT |
444.1390 KSM |
26.1100 USDT |
25.9440 USDT |
26.0430 USDT |
25.9850 USDT |
| 2023-05-19 |
25.4470 USDT |
278.0400 KSM |
25.4400 USDT |
25.2590 USDT |
25.3350 USDT |
25.3350 USDT |
| 2023-05-18 |
25.9069 USDT |
251.0660 KSM |
25.5200 USDT |
25.4220 USDT |
25.5400 USDT |
25.7070 USDT |
| 2023-05-17 |
25.7521 USDT |
909.4840 KSM |
25.7440 USDT |
25.7370 USDT |
26.0700 USDT |
26.2100 USDT |
| 2023-05-16 |
25.6126 USDT |
603.9170 KSM |
25.5380 USDT |
25.3700 USDT |
25.5390 USDT |
25.6980 USDT |
| 2023-05-15 |
25.7274 USDT |
604.0480 KSM |
25.7250 USDT |
25.6530 USDT |
25.7700 USDT |
25.7700 USDT |
| 2023-05-14 |
25.2301 USDT |
494.5220 KSM |
25.4190 USDT |
25.1100 USDT |
25.3210 USDT |
25.3790 USDT |
| 2023-05-13 |
24.9914 USDT |
543.7480 KSM |
24.7750 USDT |
24.7480 USDT |
24.8970 USDT |
24.8420 USDT |
| 2023-05-12 |
24.6372 USDT |
2,198.1630 KSM |
24.6560 USDT |
24.1020 USDT |
24.7550 USDT |
24.7490 USDT |
| 2023-05-11 |
25.2304 USDT |
3,313.3750 KSM |
24.7460 USDT |
24.2140 USDT |
24.4570 USDT |
24.9290 USDT |
| 2023-05-10 |
25.8389 USDT |
1,186.4560 KSM |
26.1310 USDT |
26.0810 USDT |
26.3510 USDT |
26.3790 USDT |
| 2023-05-09 |
25.6574 USDT |
823.4390 KSM |
25.6580 USDT |
25.5890 USDT |
25.7100 USDT |
25.8000 USDT |
| 2023-05-08 |
26.0610 USDT |
1,190.7970 KSM |
25.2900 USDT |
25.2260 USDT |
25.6460 USDT |
25.6420 USDT |
| 2023-05-07 |
27.6333 USDT |
642.1070 KSM |
27.8050 USDT |
27.5300 USDT |
27.6920 USDT |
27.7120 USDT |
| 2023-05-06 |
28.4060 USDT |
1,004.4160 KSM |
27.3530 USDT |
27.2900 USDT |
27.5360 USDT |
27.6560 USDT |
| 2023-05-05 |
28.7992 USDT |
3,388.5310 KSM |
28.8850 USDT |
28.6220 USDT |
28.8040 USDT |
28.9490 USDT |
| 2023-05-04 |
29.0321 USDT |
325.5430 KSM |
28.7480 USDT |
28.5680 USDT |
28.7630 USDT |
28.8190 USDT |
| 2023-05-03 |
28.7303 USDT |
1,665.3840 KSM |
28.0910 USDT |
28.0540 USDT |
28.6960 USDT |
29.4430 USDT |
| 2023-05-02 |
28.8323 USDT |
1,279.5210 KSM |
28.6550 USDT |
28.6350 USDT |
28.7850 USDT |
29.1050 USDT |