Identifier on DigiFinex: ksm_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-04-25 |
16.1605 USDT |
20.5590 KSM |
16.3240 USDT |
16.2770 USDT |
16.3350 USDT |
16.2840 USDT |
| 2025-04-24 |
15.4373 USDT |
186.4910 KSM |
15.7670 USDT |
15.7630 USDT |
15.8560 USDT |
15.7940 USDT |
| 2025-04-23 |
15.1954 USDT |
1,351.3470 KSM |
15.5820 USDT |
15.1170 USDT |
15.2630 USDT |
15.2030 USDT |
| 2025-04-22 |
14.1234 USDT |
0.7870 KSM |
14.4060 USDT |
14.3860 USDT |
14.4060 USDT |
14.3860 USDT |
| 2025-04-21 |
13.9683 USDT |
707.6900 KSM |
14.0310 USDT |
13.7160 USDT |
13.9120 USDT |
13.9520 USDT |
| 2025-04-20 |
13.4745 USDT |
50.5880 KSM |
13.6760 USDT |
13.6660 USDT |
13.7420 USDT |
13.7360 USDT |
| 2025-04-19 |
12.8737 USDT |
646.5650 KSM |
12.9710 USDT |
12.9280 USDT |
12.9820 USDT |
13.0610 USDT |
| 2025-04-18 |
12.5795 USDT |
47.9470 KSM |
12.5940 USDT |
12.5800 USDT |
12.6020 USDT |
12.5820 USDT |
| 2025-04-17 |
12.3711 USDT |
36.8980 KSM |
12.2770 USDT |
12.2770 USDT |
12.3800 USDT |
12.3610 USDT |
| 2025-04-16 |
12.5538 USDT |
212.6040 KSM |
12.3370 USDT |
12.2620 USDT |
12.5010 USDT |
12.4980 USDT |
| 2025-04-15 |
13.2809 USDT |
158.1980 KSM |
13.1430 USDT |
12.8430 USDT |
13.1550 USDT |
12.9130 USDT |
| 2025-04-14 |
13.4639 USDT |
6.9010 KSM |
13.4970 USDT |
13.4970 USDT |
13.5290 USDT |
13.5230 USDT |
| 2025-04-13 |
13.6627 USDT |
981.7150 KSM |
13.8180 USDT |
13.1510 USDT |
13.5160 USDT |
13.3370 USDT |
| 2025-04-12 |
13.5867 USDT |
21.7500 KSM |
13.9060 USDT |
13.8080 USDT |
13.9130 USDT |
13.8220 USDT |
| 2025-04-11 |
13.2719 USDT |
570.2400 KSM |
13.2640 USDT |
13.2490 USDT |
13.3960 USDT |
13.4120 USDT |
| 2025-04-10 |
13.1190 USDT |
22.0640 KSM |
13.1450 USDT |
13.1170 USDT |
13.1580 USDT |
13.1170 USDT |
| 2025-04-09 |
12.5735 USDT |
1,718.1950 KSM |
12.6680 USDT |
12.4270 USDT |
12.5930 USDT |
13.0880 USDT |
| 2025-04-08 |
12.7004 USDT |
35.6730 KSM |
12.5200 USDT |
12.4270 USDT |
12.5260 USDT |
12.4390 USDT |
| 2025-04-07 |
12.3734 USDT |
267.5640 KSM |
12.5630 USDT |
12.5320 USDT |
12.7590 USDT |
12.7480 USDT |
| 2025-04-06 |
14.3211 USDT |
1,320.9750 KSM |
14.6680 USDT |
13.5560 USDT |
13.6090 USDT |
13.5730 USDT |
| 2025-04-05 |
14.9116 USDT |
18.8260 KSM |
14.6980 USDT |
14.6940 USDT |
14.7290 USDT |
14.7290 USDT |
| 2025-04-04 |
14.9434 USDT |
100.8050 KSM |
14.9570 USDT |
14.9170 USDT |
15.0430 USDT |
14.9170 USDT |
| 2025-04-03 |
14.8902 USDT |
446.0860 KSM |
14.8140 USDT |
14.7820 USDT |
14.8510 USDT |
15.0550 USDT |
| 2025-04-02 |
15.6243 USDT |
653.9760 KSM |
15.4670 USDT |
15.3660 USDT |
15.5530 USDT |
15.6310 USDT |
| 2025-04-01 |
16.2767 USDT |
28.9290 KSM |
15.9630 USDT |
15.9440 USDT |
16.0160 USDT |
15.9890 USDT |
| 2025-03-31 |
15.7493 USDT |
991.6450 KSM |
15.5180 USDT |
15.3470 USDT |
15.5770 USDT |
15.8750 USDT |
| 2025-03-30 |
15.9465 USDT |
18.3510 KSM |
15.8950 USDT |
15.7660 USDT |
15.9090 USDT |
15.7680 USDT |
| 2025-03-29 |
16.1579 USDT |
14.0840 KSM |
15.7670 USDT |
15.7550 USDT |
15.7970 USDT |
15.7630 USDT |
| 2025-03-28 |
17.1511 USDT |
39.5110 KSM |
16.4980 USDT |
16.4750 USDT |
16.5710 USDT |
16.5710 USDT |
| 2025-03-27 |
18.1638 USDT |
21.2540 KSM |
18.1510 USDT |
18.0540 USDT |
18.1510 USDT |
18.0670 USDT |
| 2025-03-26 |
18.2967 USDT |
53.3270 KSM |
18.0220 USDT |
17.9020 USDT |
18.0220 USDT |
17.9350 USDT |
| 2025-03-25 |
18.2695 USDT |
383.9940 KSM |
18.3710 USDT |
18.1690 USDT |
18.2790 USDT |
18.2700 USDT |
| 2025-03-24 |
18.0449 USDT |
1,014.4340 KSM |
18.4440 USDT |
18.1520 USDT |
18.3110 USDT |
18.1700 USDT |
| 2025-03-23 |
17.2611 USDT |
166.7210 KSM |
17.6250 USDT |
17.5630 USDT |
17.7920 USDT |
17.7030 USDT |
| 2025-03-22 |
17.0151 USDT |
538.5210 KSM |
17.0480 USDT |
16.8210 USDT |
16.8960 USDT |
17.1090 USDT |
| 2025-03-21 |
17.2015 USDT |
537.7400 KSM |
16.9740 USDT |
16.8450 USDT |
16.9880 USDT |
17.0860 USDT |
| 2025-03-20 |
17.8536 USDT |
42.4240 KSM |
17.2960 USDT |
17.2870 USDT |
17.4720 USDT |
17.4640 USDT |
| 2025-03-19 |
17.6930 USDT |
182.9810 KSM |
17.8160 USDT |
17.7220 USDT |
17.9760 USDT |
17.7340 USDT |
| 2025-03-18 |
17.4037 USDT |
0.0000 KSM |
17.2720 USDT |
17.2720 USDT |
17.2720 USDT |
17.2720 USDT |
| 2025-03-17 |
16.9562 USDT |
81.5210 KSM |
17.0990 USDT |
17.0680 USDT |
17.1590 USDT |
17.0680 USDT |