Identifier on DigiFinex: ksm_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-16 |
76.6761 USDT |
15,374.1232 KSM |
74.3680 USDT |
72.9740 USDT |
75.0380 USDT |
75.2250 USDT |
| 2022-05-15 |
72.4451 USDT |
14,304.9517 KSM |
70.3940 USDT |
68.6810 USDT |
70.5860 USDT |
72.4330 USDT |
| 2022-05-14 |
71.9561 USDT |
14,591.3443 KSM |
75.7530 USDT |
70.0790 USDT |
72.5650 USDT |
72.6580 USDT |
| 2022-05-13 |
77.2675 USDT |
1,914.0149 KSM |
75.4590 USDT |
74.9330 USDT |
76.5710 USDT |
76.5710 USDT |
| 2022-05-12 |
69.2057 USDT |
1,193.5517 KSM |
72.1520 USDT |
68.5680 USDT |
70.7550 USDT |
68.9520 USDT |
| 2022-05-11 |
83.4875 USDT |
8,153.1911 KSM |
79.5440 USDT |
73.1370 USDT |
78.3780 USDT |
73.4560 USDT |
| 2022-05-10 |
98.3997 USDT |
1,522.3708 KSM |
96.8050 USDT |
93.7180 USDT |
95.2470 USDT |
94.0270 USDT |
| 2022-05-09 |
103.0230 USDT |
5,672.6243 KSM |
97.3770 USDT |
96.2260 USDT |
100.5410 USDT |
101.5340 USDT |
| 2022-05-08 |
114.5491 USDT |
885.3043 KSM |
114.4000 USDT |
112.2820 USDT |
113.6070 USDT |
112.9710 USDT |
| 2022-05-07 |
125.6133 USDT |
415.7890 KSM |
122.5400 USDT |
120.5740 USDT |
121.8450 USDT |
120.9670 USDT |
| 2022-05-06 |
125.3023 USDT |
3,257.7239 KSM |
123.3040 USDT |
123.1180 USDT |
125.3720 USDT |
127.0510 USDT |
| 2022-05-05 |
132.5749 USDT |
1,513.9025 KSM |
128.4970 USDT |
126.3060 USDT |
127.7300 USDT |
127.3520 USDT |
| 2022-05-04 |
132.9979 USDT |
1,522.3486 KSM |
137.5030 USDT |
137.5030 USDT |
138.8330 USDT |
140.4450 USDT |
| 2022-05-03 |
131.3682 USDT |
2,000.2898 KSM |
130.3530 USDT |
126.5190 USDT |
128.1600 USDT |
126.5570 USDT |
| 2022-05-02 |
131.2467 USDT |
658.2728 KSM |
127.2130 USDT |
126.1320 USDT |
127.9850 USDT |
130.6460 USDT |
| 2022-05-01 |
132.4644 USDT |
1,628.8585 KSM |
131.0610 USDT |
129.5150 USDT |
131.1830 USDT |
133.2360 USDT |
| 2022-04-30 |
144.1307 USDT |
845.1936 KSM |
139.8220 USDT |
137.5840 USDT |
138.5650 USDT |
137.8580 USDT |
| 2022-04-29 |
154.4714 USDT |
811.9205 KSM |
149.2290 USDT |
145.6240 USDT |
146.5880 USDT |
146.8260 USDT |
| 2022-04-28 |
157.8250 USDT |
752.7878 KSM |
158.2000 USDT |
155.6660 USDT |
156.8350 USDT |
157.2090 USDT |
| 2022-04-27 |
158.7545 USDT |
749.0108 KSM |
158.1760 USDT |
155.6330 USDT |
156.0870 USDT |
156.1100 USDT |
| 2022-04-26 |
159.8315 USDT |
1,711.9240 KSM |
157.0370 USDT |
152.4810 USDT |
156.1250 USDT |
156.1250 USDT |
| 2022-04-25 |
155.5904 USDT |
1,500.2455 KSM |
157.9500 USDT |
157.5360 USDT |
159.1790 USDT |
162.4340 USDT |
| 2022-04-24 |
161.2878 USDT |
657.1640 KSM |
157.7920 USDT |
157.7780 USDT |
159.1940 USDT |
160.5600 USDT |
| 2022-04-23 |
163.0555 USDT |
636.6429 KSM |
165.9310 USDT |
163.0430 USDT |
163.5780 USDT |
164.8700 USDT |
| 2022-04-22 |
168.4113 USDT |
686.7674 KSM |
163.4700 USDT |
162.7580 USDT |
164.5760 USDT |
163.7690 USDT |
| 2022-04-21 |
179.0558 USDT |
2,376.3052 KSM |
177.1530 USDT |
167.1990 USDT |
168.7610 USDT |
168.1520 USDT |
| 2022-04-20 |
180.4446 USDT |
1,501.0491 KSM |
177.3170 USDT |
176.4030 USDT |
177.4570 USDT |
182.9410 USDT |
| 2022-04-19 |
170.1123 USDT |
1,665.9683 KSM |
174.9360 USDT |
173.5280 USDT |
174.2860 USDT |
177.8070 USDT |
| 2022-04-18 |
162.5637 USDT |
881.6919 KSM |
165.3230 USDT |
165.1550 USDT |
166.5880 USDT |
166.9480 USDT |
| 2022-04-17 |
173.7352 USDT |
901.4783 KSM |
176.6350 USDT |
176.5140 USDT |
177.6480 USDT |
176.6960 USDT |
| 2022-04-16 |
172.4755 USDT |
1,433.0525 KSM |
173.3300 USDT |
172.0050 USDT |
172.9600 USDT |
173.8350 USDT |
| 2022-04-15 |
162.8069 USDT |
618.5746 KSM |
166.0730 USDT |
164.8330 USDT |
166.0140 USDT |
166.8430 USDT |
| 2022-04-14 |
162.0182 USDT |
891.3798 KSM |
156.1720 USDT |
156.1720 USDT |
157.3880 USDT |
159.0590 USDT |
| 2022-04-13 |
157.1912 USDT |
892.0933 KSM |
159.8270 USDT |
157.5170 USDT |
159.1210 USDT |
160.5720 USDT |
| 2022-04-12 |
154.2284 USDT |
1,693.7596 KSM |
154.4320 USDT |
148.4990 USDT |
151.0030 USDT |
151.2950 USDT |
| 2022-04-11 |
159.9846 USDT |
1,156.5766 KSM |
156.2090 USDT |
150.0670 USDT |
153.4820 USDT |
153.3350 USDT |
| 2022-04-10 |
176.3033 USDT |
669.6760 KSM |
177.4960 USDT |
175.7620 USDT |
176.1130 USDT |
175.8070 USDT |
| 2022-04-09 |
174.1419 USDT |
581.7263 KSM |
176.2060 USDT |
174.7870 USDT |
175.2560 USDT |
175.1890 USDT |
| 2022-04-08 |
185.2651 USDT |
2,358.7173 KSM |
188.9690 USDT |
176.3970 USDT |
179.8350 USDT |
176.4060 USDT |
| 2022-04-07 |
177.4732 USDT |
1,158.7618 KSM |
179.2180 USDT |
178.7830 USDT |
179.5240 USDT |
180.3730 USDT |
| 2022-04-06 |
175.2985 USDT |
2,413.7969 KSM |
167.8390 USDT |
166.9730 USDT |
170.3770 USDT |
174.8930 USDT |
| 2022-04-05 |
189.8711 USDT |
812.1549 KSM |
186.2600 USDT |
183.7210 USDT |
184.2610 USDT |
183.7360 USDT |
| 2022-04-04 |
191.5402 USDT |
3,930.6107 KSM |
186.5070 USDT |
183.0510 USDT |
185.9540 USDT |
187.6540 USDT |
| 2022-04-03 |
199.7648 USDT |
679.4463 KSM |
199.5110 USDT |
199.3430 USDT |
199.9530 USDT |
203.9520 USDT |
| 2022-04-02 |
199.2182 USDT |
3,415.7828 KSM |
203.9750 USDT |
199.4640 USDT |
203.9750 USDT |
204.8100 USDT |
| 2022-04-01 |
186.2092 USDT |
1,020.2697 KSM |
192.0470 USDT |
189.3680 USDT |
190.4330 USDT |
190.2670 USDT |
| 2022-03-31 |
191.5598 USDT |
7,072.3808 KSM |
185.9890 USDT |
185.9510 USDT |
188.8980 USDT |
190.6220 USDT |
| 2022-03-30 |
185.6566 USDT |
4,945.2000 KSM |
187.3360 USDT |
184.5640 USDT |
186.7080 USDT |
187.4110 USDT |
| 2022-03-29 |
179.2177 USDT |
8,114.7204 KSM |
184.9740 USDT |
178.4350 USDT |
182.1910 USDT |
182.9700 USDT |
| 2022-03-28 |
176.9256 USDT |
6,011.5920 KSM |
179.8180 USDT |
170.2750 USDT |
174.8080 USDT |
170.3260 USDT |