Identifier on DigiFinex: ksm_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-16 |
11.2357 USDT |
2,547.5790 KSM |
11.4920 USDT |
10.7010 USDT |
10.7820 USDT |
10.7730 USDT |
| 2025-10-15 |
11.5541 USDT |
2,110.2460 KSM |
11.8250 USDT |
11.1130 USDT |
11.2400 USDT |
11.1990 USDT |
| 2025-10-14 |
11.5542 USDT |
9.1350 KSM |
11.7580 USDT |
11.7580 USDT |
11.7730 USDT |
11.7700 USDT |
| 2025-10-13 |
11.8406 USDT |
9,418.6860 KSM |
11.5880 USDT |
11.4720 USDT |
11.6690 USDT |
12.2250 USDT |
| 2025-10-12 |
11.0661 USDT |
5,861.0280 KSM |
10.3860 USDT |
10.2300 USDT |
10.3750 USDT |
11.5900 USDT |
| 2025-10-11 |
10.8015 USDT |
9,673.9990 KSM |
10.5220 USDT |
10.0800 USDT |
10.3500 USDT |
10.3820 USDT |
| 2025-10-10 |
12.1194 USDT |
14,499.3300 KSM |
14.7410 USDT |
4.5360 USDT |
10.6840 USDT |
10.5220 USDT |
| 2025-10-09 |
14.8398 USDT |
85.7910 KSM |
14.6440 USDT |
14.4490 USDT |
14.6440 USDT |
14.4620 USDT |
| 2025-10-08 |
14.8043 USDT |
1,568.3100 KSM |
14.6680 USDT |
14.6170 USDT |
14.7250 USDT |
15.0330 USDT |
| 2025-10-07 |
15.2368 USDT |
2,014.8680 KSM |
15.3950 USDT |
14.6600 USDT |
14.7470 USDT |
14.7820 USDT |
| 2025-10-06 |
15.3647 USDT |
68.3530 KSM |
15.5460 USDT |
15.5210 USDT |
15.6300 USDT |
15.5810 USDT |
| 2025-10-05 |
15.1929 USDT |
704.7630 KSM |
15.2680 USDT |
14.9230 USDT |
15.0100 USDT |
14.9500 USDT |
| 2025-10-04 |
15.0770 USDT |
14.5930 KSM |
14.9310 USDT |
14.9220 USDT |
14.9800 USDT |
14.9680 USDT |
| 2025-10-03 |
15.2343 USDT |
3.7550 KSM |
15.3560 USDT |
15.3560 USDT |
15.3920 USDT |
15.3920 USDT |
| 2025-10-02 |
15.1632 USDT |
1,331.1090 KSM |
15.0710 USDT |
14.9850 USDT |
15.1000 USDT |
15.4530 USDT |
| 2025-10-01 |
14.2667 USDT |
87.4760 KSM |
14.6750 USDT |
14.6680 USDT |
14.7350 USDT |
14.7320 USDT |
| 2025-09-30 |
14.1246 USDT |
2,147.9600 KSM |
14.1960 USDT |
13.8300 USDT |
13.9820 USDT |
14.1730 USDT |
| 2025-09-29 |
14.6250 USDT |
984.6860 KSM |
14.5640 USDT |
14.2330 USDT |
14.3380 USDT |
14.2880 USDT |
| 2025-09-28 |
14.3410 USDT |
1,899.1540 KSM |
14.3320 USDT |
14.3190 USDT |
15.0060 USDT |
14.8570 USDT |
| 2025-09-27 |
13.9778 USDT |
9.0270 KSM |
13.9960 USDT |
13.9560 USDT |
13.9960 USDT |
13.9650 USDT |
| 2025-09-26 |
13.3613 USDT |
1,348.2270 KSM |
13.2590 USDT |
13.1920 USDT |
13.3130 USDT |
13.7660 USDT |
| 2025-09-25 |
13.7226 USDT |
377.0810 KSM |
13.4750 USDT |
13.1600 USDT |
13.4750 USDT |
13.2550 USDT |
| 2025-09-24 |
14.1962 USDT |
10.3030 KSM |
14.2530 USDT |
14.2530 USDT |
14.2760 USDT |
14.2760 USDT |
| 2025-09-23 |
14.1772 USDT |
1,283.1020 KSM |
14.3150 USDT |
13.9560 USDT |
14.1540 USDT |
14.3790 USDT |
| 2025-09-22 |
14.4776 USDT |
1,496.4350 KSM |
14.2010 USDT |
13.9170 USDT |
14.0620 USDT |
14.2930 USDT |
| 2025-09-21 |
15.9709 USDT |
536.7510 KSM |
15.9030 USDT |
15.6390 USDT |
15.8360 USDT |
15.7030 USDT |
| 2025-09-20 |
15.9416 USDT |
37.4350 KSM |
15.8690 USDT |
15.8690 USDT |
15.9110 USDT |
15.9100 USDT |
| 2025-09-19 |
16.2684 USDT |
2,116.9230 KSM |
16.2220 USDT |
15.5850 USDT |
15.7060 USDT |
15.7050 USDT |
| 2025-09-18 |
16.0820 USDT |
29.9100 KSM |
16.1840 USDT |
16.1620 USDT |
16.2340 USDT |
16.2070 USDT |
| 2025-09-17 |
15.7108 USDT |
1,619.6280 KSM |
15.7020 USDT |
15.4150 USDT |
15.5480 USDT |
15.8470 USDT |
| 2025-09-16 |
15.4908 USDT |
89.8700 KSM |
15.7730 USDT |
15.7530 USDT |
15.8290 USDT |
15.7880 USDT |
| 2025-09-15 |
15.5583 USDT |
1,290.7890 KSM |
15.3310 USDT |
15.0550 USDT |
15.1280 USDT |
15.2120 USDT |
| 2025-09-14 |
16.3058 USDT |
2,322.0910 KSM |
16.5110 USDT |
15.8710 USDT |
15.9880 USDT |
15.9800 USDT |
| 2025-09-13 |
16.4963 USDT |
53.5210 KSM |
16.7180 USDT |
16.7070 USDT |
16.7650 USDT |
16.7520 USDT |
| 2025-09-12 |
15.7182 USDT |
779.2380 KSM |
15.7730 USDT |
15.5470 USDT |
15.6590 USDT |
15.6040 USDT |
| 2025-09-11 |
15.6545 USDT |
1,405.9270 KSM |
15.7870 USDT |
15.4330 USDT |
15.5230 USDT |
15.5410 USDT |
| 2025-09-10 |
15.6805 USDT |
1,147.7910 KSM |
15.7730 USDT |
15.5290 USDT |
15.6380 USDT |
15.7070 USDT |
| 2025-09-09 |
15.4669 USDT |
7.3950 KSM |
15.4220 USDT |
15.4220 USDT |
15.4510 USDT |
15.4450 USDT |
| 2025-09-08 |
15.3370 USDT |
39.9860 KSM |
15.3780 USDT |
15.3720 USDT |
15.4260 USDT |
15.4010 USDT |
| 2025-09-07 |
15.4066 USDT |
1,639.3600 KSM |
15.2160 USDT |
15.2140 USDT |
15.2600 USDT |
15.3070 USDT |
| 2025-09-06 |
15.1949 USDT |
873.3370 KSM |
15.3110 USDT |
14.8990 USDT |
14.9970 USDT |
14.9970 USDT |
| 2025-09-05 |
15.0600 USDT |
1,247.2770 KSM |
15.1180 USDT |
14.8870 USDT |
15.0370 USDT |
15.1380 USDT |
| 2025-09-04 |
14.9911 USDT |
15.7200 KSM |
14.5910 USDT |
14.5670 USDT |
14.6330 USDT |
14.6260 USDT |
| 2025-09-03 |
14.9534 USDT |
1,443.1910 KSM |
15.1540 USDT |
15.0710 USDT |
15.1960 USDT |
15.2070 USDT |
| 2025-09-02 |
14.7201 USDT |
1,636.1190 KSM |
14.6860 USDT |
14.4450 USDT |
14.7970 USDT |
14.9020 USDT |
| 2025-09-01 |
15.3089 USDT |
124.6400 KSM |
14.9770 USDT |
14.8730 USDT |
15.0040 USDT |
14.9000 USDT |
| 2025-08-31 |
16.0267 USDT |
207.1550 KSM |
15.7650 USDT |
15.6440 USDT |
15.7920 USDT |
15.7190 USDT |
| 2025-08-30 |
15.4306 USDT |
174.0970 KSM |
15.2690 USDT |
15.2650 USDT |
15.3200 USDT |
15.2660 USDT |
| 2025-08-29 |
15.0894 USDT |
2,469.1890 KSM |
15.2060 USDT |
14.6270 USDT |
14.8400 USDT |
14.7880 USDT |
| 2025-08-28 |
15.5364 USDT |
13.1470 KSM |
15.5650 USDT |
15.5650 USDT |
15.6000 USDT |
15.6000 USDT |