Identifier on DigiFinex: ksm_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-01 |
29.7899 USDT |
1,235.9010 KSM |
29.1860 USDT |
28.8230 USDT |
29.0480 USDT |
29.0250 USDT |
| 2023-04-30 |
31.2225 USDT |
848.1870 KSM |
31.4180 USDT |
30.5500 USDT |
30.9960 USDT |
31.0280 USDT |
| 2023-04-29 |
31.2785 USDT |
298.6850 KSM |
31.4530 USDT |
31.4360 USDT |
31.5870 USDT |
31.5360 USDT |
| 2023-04-28 |
30.6164 USDT |
320.6040 KSM |
30.6430 USDT |
30.4040 USDT |
30.6800 USDT |
30.7770 USDT |
| 2023-04-27 |
30.8570 USDT |
727.0100 KSM |
31.1830 USDT |
31.0140 USDT |
31.1740 USDT |
31.1710 USDT |
| 2023-04-26 |
30.8340 USDT |
4,419.5710 KSM |
32.2400 USDT |
28.8420 USDT |
29.9790 USDT |
30.4320 USDT |
| 2023-04-25 |
29.8950 USDT |
1,151.7370 KSM |
29.4600 USDT |
29.4230 USDT |
29.7210 USDT |
30.7160 USDT |
| 2023-04-24 |
30.1570 USDT |
469.2900 KSM |
30.1650 USDT |
30.0120 USDT |
30.1370 USDT |
30.0930 USDT |
| 2023-04-23 |
30.2626 USDT |
1,226.8650 KSM |
29.9440 USDT |
29.4260 USDT |
29.9790 USDT |
29.9630 USDT |
| 2023-04-22 |
30.2469 USDT |
749.6880 KSM |
30.3710 USDT |
30.3560 USDT |
30.5240 USDT |
30.5740 USDT |
| 2023-04-21 |
31.0927 USDT |
3,783.9930 KSM |
31.0470 USDT |
29.5140 USDT |
29.7720 USDT |
29.7190 USDT |
| 2023-04-20 |
32.8599 USDT |
2,909.4020 KSM |
31.6230 USDT |
31.3780 USDT |
31.7790 USDT |
31.7670 USDT |
| 2023-04-19 |
35.0212 USDT |
1,208.6730 KSM |
33.8980 USDT |
33.3990 USDT |
33.9270 USDT |
33.7770 USDT |
| 2023-04-18 |
36.7995 USDT |
1,121.8300 KSM |
37.0090 USDT |
36.4590 USDT |
36.7890 USDT |
37.0430 USDT |
| 2023-04-17 |
36.5285 USDT |
1,520.7250 KSM |
35.6870 USDT |
35.6260 USDT |
35.8930 USDT |
35.8900 USDT |
| 2023-04-16 |
37.0314 USDT |
2,545.0230 KSM |
37.0970 USDT |
37.0000 USDT |
37.5540 USDT |
37.5460 USDT |
| 2023-04-15 |
37.6835 USDT |
3,625.2870 KSM |
37.3040 USDT |
37.1500 USDT |
37.4140 USDT |
37.4150 USDT |
| 2023-04-14 |
36.3337 USDT |
4,613.7450 KSM |
35.7760 USDT |
35.7470 USDT |
36.3530 USDT |
37.4510 USDT |
| 2023-04-13 |
35.2140 USDT |
1,719.7500 KSM |
35.9740 USDT |
35.4290 USDT |
35.6600 USDT |
35.6520 USDT |
| 2023-04-12 |
33.3407 USDT |
952.2730 KSM |
33.8290 USDT |
33.5910 USDT |
33.8740 USDT |
34.2150 USDT |
| 2023-04-11 |
33.4707 USDT |
3,364.9020 KSM |
33.8790 USDT |
33.7560 USDT |
33.9050 USDT |
33.9050 USDT |
| 2023-04-10 |
32.6127 USDT |
4,088.9070 KSM |
32.8130 USDT |
32.7120 USDT |
32.9130 USDT |
33.0140 USDT |
| 2023-04-09 |
32.1919 USDT |
2,692.3520 KSM |
32.0500 USDT |
31.9700 USDT |
32.0750 USDT |
32.5190 USDT |
| 2023-04-08 |
32.4590 USDT |
2,193.9510 KSM |
32.5020 USDT |
32.0290 USDT |
32.1740 USDT |
32.1370 USDT |
| 2023-04-07 |
32.7620 USDT |
12,363.1350 KSM |
32.6580 USDT |
32.1710 USDT |
32.4390 USDT |
32.4030 USDT |
| 2023-04-06 |
33.3212 USDT |
1,370.4770 KSM |
33.1210 USDT |
33.0700 USDT |
33.1910 USDT |
33.1830 USDT |
| 2023-04-05 |
33.8672 USDT |
3,095.4030 KSM |
33.3450 USDT |
33.3450 USDT |
33.7460 USDT |
33.8130 USDT |
| 2023-04-04 |
33.5683 USDT |
2,290.4670 KSM |
33.6280 USDT |
33.4880 USDT |
33.6990 USDT |
33.8730 USDT |
| 2023-04-03 |
32.5934 USDT |
11,817.2370 KSM |
32.5360 USDT |
31.9950 USDT |
32.6580 USDT |
32.6190 USDT |
| 2023-04-02 |
33.1558 USDT |
4,437.6570 KSM |
32.5210 USDT |
32.1580 USDT |
32.5950 USDT |
32.7580 USDT |
| 2023-04-01 |
34.1893 USDT |
4,783.5328 KSM |
33.8770 USDT |
33.5900 USDT |
33.8300 USDT |
33.9050 USDT |
| 2023-03-31 |
34.8786 USDT |
2,659.5660 KSM |
35.0990 USDT |
34.7560 USDT |
34.9220 USDT |
34.8550 USDT |
| 2023-03-30 |
34.6252 USDT |
2,977.6720 KSM |
33.8220 USDT |
33.6990 USDT |
33.9500 USDT |
33.9680 USDT |
| 2023-03-29 |
34.4000 USDT |
4,144.3034 KSM |
34.5200 USDT |
34.5040 USDT |
34.9200 USDT |
34.9300 USDT |
| 2023-03-28 |
32.2151 USDT |
4,408.0288 KSM |
32.4570 USDT |
32.3710 USDT |
32.8850 USDT |
33.2950 USDT |
| 2023-03-27 |
32.5905 USDT |
2,793.3613 KSM |
31.6050 USDT |
31.2220 USDT |
31.5120 USDT |
31.7100 USDT |
| 2023-03-26 |
33.1763 USDT |
2,329.0687 KSM |
33.4460 USDT |
33.2610 USDT |
33.4450 USDT |
33.5850 USDT |
| 2023-03-25 |
32.9418 USDT |
3,527.2256 KSM |
32.8700 USDT |
31.8580 USDT |
32.2900 USDT |
32.0890 USDT |
| 2023-03-24 |
33.9157 USDT |
3,930.8208 KSM |
33.1190 USDT |
32.8250 USDT |
33.2690 USDT |
33.2690 USDT |
| 2023-03-23 |
33.8733 USDT |
5,317.3208 KSM |
35.1580 USDT |
34.2660 USDT |
34.5610 USDT |
34.4860 USDT |
| 2023-03-22 |
33.9102 USDT |
17,755.5663 KSM |
33.6640 USDT |
31.8260 USDT |
32.7440 USDT |
32.8820 USDT |
| 2023-03-21 |
34.2241 USDT |
2,915.8445 KSM |
34.5400 USDT |
34.5250 USDT |
34.9620 USDT |
35.3890 USDT |
| 2023-03-20 |
35.8087 USDT |
10,891.2757 KSM |
35.5030 USDT |
33.7530 USDT |
34.6100 USDT |
34.1610 USDT |
| 2023-03-19 |
36.3850 USDT |
5,594.5727 KSM |
36.9730 USDT |
36.4560 USDT |
36.8600 USDT |
36.8990 USDT |
| 2023-03-18 |
36.8003 USDT |
9,824.8221 KSM |
36.2270 USDT |
35.1860 USDT |
36.0550 USDT |
36.0070 USDT |
| 2023-03-17 |
34.5608 USDT |
4,878.2535 KSM |
34.8090 USDT |
34.6320 USDT |
35.0730 USDT |
35.3230 USDT |
| 2023-03-16 |
32.8950 USDT |
5,434.8165 KSM |
32.5820 USDT |
32.2840 USDT |
32.5820 USDT |
32.8270 USDT |
| 2023-03-15 |
35.0888 USDT |
6,318.0615 KSM |
33.0170 USDT |
32.8810 USDT |
33.2700 USDT |
33.2430 USDT |
| 2023-03-14 |
35.1829 USDT |
14,977.1778 KSM |
37.0760 USDT |
34.6150 USDT |
35.5600 USDT |
35.6490 USDT |
| 2023-03-13 |
32.1581 USDT |
13,351.1870 KSM |
33.1830 USDT |
32.9970 USDT |
33.3860 USDT |
33.4120 USDT |