Identifier on DigiFinex: ksm_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-05 |
50.6265 USDT |
780.7223 KSM |
50.9180 USDT |
50.3500 USDT |
50.9010 USDT |
50.3570 USDT |
| 2022-07-04 |
49.7035 USDT |
626.7391 KSM |
50.5050 USDT |
50.5000 USDT |
51.0810 USDT |
51.6150 USDT |
| 2022-07-03 |
48.4088 USDT |
447.1049 KSM |
49.5400 USDT |
49.2340 USDT |
49.5220 USDT |
49.5220 USDT |
| 2022-07-02 |
48.2099 USDT |
791.0236 KSM |
49.1050 USDT |
48.6940 USDT |
48.8610 USDT |
49.2380 USDT |
| 2022-07-01 |
47.6810 USDT |
2,162.6904 KSM |
47.9040 USDT |
47.7960 USDT |
48.5180 USDT |
48.9360 USDT |
| 2022-06-30 |
46.5844 USDT |
1,822.7794 KSM |
46.8550 USDT |
45.8160 USDT |
46.6740 USDT |
47.1770 USDT |
| 2022-06-29 |
49.4985 USDT |
1,207.3048 KSM |
49.1240 USDT |
48.8090 USDT |
49.3200 USDT |
49.5630 USDT |
| 2022-06-28 |
52.2753 USDT |
1,103.1330 KSM |
51.0810 USDT |
50.2760 USDT |
51.1350 USDT |
50.4790 USDT |
| 2022-06-27 |
53.8274 USDT |
1,083.7893 KSM |
52.9040 USDT |
52.2890 USDT |
53.1280 USDT |
53.1270 USDT |
| 2022-06-26 |
56.6034 USDT |
1,542.1955 KSM |
55.4230 USDT |
54.4310 USDT |
54.6720 USDT |
55.2380 USDT |
| 2022-06-25 |
56.5268 USDT |
504.1938 KSM |
56.2140 USDT |
55.8880 USDT |
56.1920 USDT |
56.9290 USDT |
| 2022-06-24 |
55.9791 USDT |
1,792.1736 KSM |
55.9320 USDT |
55.4710 USDT |
56.3180 USDT |
56.6580 USDT |
| 2022-06-23 |
53.5288 USDT |
610.6795 KSM |
53.8400 USDT |
53.4500 USDT |
53.8640 USDT |
54.0610 USDT |
| 2022-06-22 |
52.7565 USDT |
889.3100 KSM |
52.6280 USDT |
51.6690 USDT |
52.1530 USDT |
52.4740 USDT |
| 2022-06-21 |
55.1371 USDT |
1,211.8201 KSM |
55.4110 USDT |
53.6270 USDT |
53.7110 USDT |
53.7060 USDT |
| 2022-06-20 |
52.0769 USDT |
1,121.7551 KSM |
52.4090 USDT |
51.5330 USDT |
52.7020 USDT |
52.8700 USDT |
| 2022-06-19 |
48.3898 USDT |
1,765.9815 KSM |
48.5850 USDT |
48.5770 USDT |
49.9310 USDT |
50.8330 USDT |
| 2022-06-18 |
46.7660 USDT |
3,107.1921 KSM |
47.0350 USDT |
44.3080 USDT |
45.2990 USDT |
47.3010 USDT |
| 2022-06-17 |
49.5055 USDT |
702.3064 KSM |
49.0340 USDT |
48.8480 USDT |
49.1440 USDT |
49.4290 USDT |
| 2022-06-16 |
52.7184 USDT |
1,986.8717 KSM |
50.2890 USDT |
48.9700 USDT |
49.5280 USDT |
49.2880 USDT |
| 2022-06-15 |
50.7198 USDT |
4,153.1086 KSM |
51.7800 USDT |
51.7760 USDT |
54.1170 USDT |
56.4310 USDT |
| 2022-06-14 |
48.1122 USDT |
2,854.5291 KSM |
50.0690 USDT |
49.2140 USDT |
50.2690 USDT |
50.0520 USDT |
| 2022-06-13 |
46.5709 USDT |
1,649.6366 KSM |
48.0770 USDT |
46.8150 USDT |
47.7590 USDT |
46.8400 USDT |
| 2022-06-12 |
53.8714 USDT |
2,652.3655 KSM |
54.1890 USDT |
53.6130 USDT |
54.3110 USDT |
53.6940 USDT |
| 2022-06-11 |
57.5316 USDT |
1,543.1965 KSM |
57.5240 USDT |
56.6440 USDT |
57.0990 USDT |
57.7250 USDT |
| 2022-06-10 |
62.4036 USDT |
1,971.5944 KSM |
59.8360 USDT |
59.2560 USDT |
59.8030 USDT |
59.8620 USDT |
| 2022-06-09 |
66.9888 USDT |
1,198.1772 KSM |
67.0290 USDT |
65.8180 USDT |
66.4560 USDT |
66.2640 USDT |
| 2022-06-08 |
66.9486 USDT |
1,151.3904 KSM |
66.6310 USDT |
65.8140 USDT |
66.4430 USDT |
66.4430 USDT |
| 2022-06-07 |
67.6355 USDT |
2,805.5200 KSM |
69.0720 USDT |
65.9470 USDT |
67.1140 USDT |
67.1080 USDT |
| 2022-06-06 |
70.7482 USDT |
876.9158 KSM |
69.8350 USDT |
69.5440 USDT |
69.8960 USDT |
70.1590 USDT |
| 2022-06-05 |
68.2739 USDT |
1,307.5098 KSM |
68.6520 USDT |
68.2650 USDT |
68.6200 USDT |
68.3720 USDT |
| 2022-06-04 |
68.3010 USDT |
674.2887 KSM |
69.6920 USDT |
69.4010 USDT |
69.7800 USDT |
69.8650 USDT |
| 2022-06-03 |
69.9567 USDT |
1,280.9575 KSM |
68.3040 USDT |
67.9570 USDT |
68.4710 USDT |
68.0100 USDT |
| 2022-06-02 |
72.3688 USDT |
5,500.5416 KSM |
72.9780 USDT |
71.4340 USDT |
72.4560 USDT |
72.9190 USDT |
| 2022-06-01 |
80.1741 USDT |
6,725.4033 KSM |
75.5590 USDT |
70.1750 USDT |
72.2660 USDT |
72.0900 USDT |
| 2022-05-31 |
77.9282 USDT |
4,589.4337 KSM |
82.5390 USDT |
78.5730 USDT |
78.8520 USDT |
78.8510 USDT |
| 2022-05-30 |
74.0929 USDT |
4,192.8474 KSM |
74.0710 USDT |
73.2510 USDT |
74.0780 USDT |
75.9730 USDT |
| 2022-05-29 |
69.1050 USDT |
1,763.9945 KSM |
71.3460 USDT |
70.9740 USDT |
71.5110 USDT |
71.5030 USDT |
| 2022-05-28 |
67.4836 USDT |
1,276.7270 KSM |
67.5940 USDT |
66.6890 USDT |
67.5600 USDT |
66.9220 USDT |
| 2022-05-27 |
68.1227 USDT |
872.1836 KSM |
67.0370 USDT |
66.4470 USDT |
67.2900 USDT |
67.3500 USDT |
| 2022-05-26 |
73.6332 USDT |
6,846.8619 KSM |
73.0860 USDT |
69.7500 USDT |
70.7940 USDT |
70.9970 USDT |
| 2022-05-25 |
82.0898 USDT |
2,058.6178 KSM |
79.9490 USDT |
79.1740 USDT |
80.2150 USDT |
79.1940 USDT |
| 2022-05-24 |
80.6313 USDT |
4,978.1704 KSM |
80.5960 USDT |
80.4950 USDT |
81.9520 USDT |
82.0310 USDT |
| 2022-05-23 |
84.4736 USDT |
17,356.6798 KSM |
86.9570 USDT |
83.7100 USDT |
84.6130 USDT |
84.6130 USDT |
| 2022-05-22 |
80.3807 USDT |
4,224.1738 KSM |
79.8050 USDT |
78.2910 USDT |
79.3570 USDT |
79.3570 USDT |
| 2022-05-21 |
76.1092 USDT |
4,001.1380 KSM |
79.0500 USDT |
78.9990 USDT |
79.6420 USDT |
79.4530 USDT |
| 2022-05-20 |
78.0694 USDT |
4,609.2641 KSM |
74.2520 USDT |
74.2260 USDT |
75.4660 USDT |
75.9600 USDT |
| 2022-05-19 |
76.5330 USDT |
3,379.8766 KSM |
77.9290 USDT |
77.6040 USDT |
78.2960 USDT |
80.3880 USDT |
| 2022-05-18 |
77.7313 USDT |
25,781.8302 KSM |
75.3420 USDT |
71.9760 USDT |
74.6770 USDT |
76.3240 USDT |
| 2022-05-17 |
80.4871 USDT |
15,479.8145 KSM |
80.9040 USDT |
79.4940 USDT |
81.0340 USDT |
81.0340 USDT |