Identifier on DigiFinex: ksm_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-27 |
15.4186 USDT |
95.9010 KSM |
15.7340 USDT |
15.7260 USDT |
15.8460 USDT |
15.7420 USDT |
| 2025-08-26 |
14.6372 USDT |
19.5650 KSM |
15.1160 USDT |
15.0790 USDT |
15.1230 USDT |
15.0930 USDT |
| 2025-08-25 |
15.1121 USDT |
37.6800 KSM |
14.4210 USDT |
14.4170 USDT |
14.4660 USDT |
14.4660 USDT |
| 2025-08-24 |
16.2194 USDT |
3,190.6000 KSM |
15.7710 USDT |
15.6960 USDT |
15.8420 USDT |
16.0520 USDT |
| 2025-08-23 |
16.0958 USDT |
2,838.8010 KSM |
15.9770 USDT |
15.7950 USDT |
15.9410 USDT |
16.3200 USDT |
| 2025-08-22 |
15.0299 USDT |
3,551.0520 KSM |
14.3480 USDT |
13.9280 USDT |
14.2020 USDT |
16.0770 USDT |
| 2025-08-21 |
14.5046 USDT |
499.4830 KSM |
14.6270 USDT |
14.1630 USDT |
14.2790 USDT |
14.2410 USDT |
| 2025-08-20 |
14.2004 USDT |
1,134.5840 KSM |
14.1550 USDT |
13.8870 USDT |
14.2220 USDT |
14.5550 USDT |
| 2025-08-19 |
14.3555 USDT |
41.2280 KSM |
14.1300 USDT |
13.9800 USDT |
14.1300 USDT |
13.9940 USDT |
| 2025-08-18 |
14.9792 USDT |
49.8340 KSM |
14.7270 USDT |
14.6650 USDT |
14.7520 USDT |
14.6770 USDT |
| 2025-08-17 |
15.5020 USDT |
18.6280 KSM |
15.4350 USDT |
15.3880 USDT |
15.4390 USDT |
15.3990 USDT |
| 2025-08-16 |
14.7977 USDT |
859.5110 KSM |
14.8870 USDT |
14.6870 USDT |
14.8180 USDT |
15.1930 USDT |
| 2025-08-15 |
15.0647 USDT |
43.4070 KSM |
14.7750 USDT |
14.6610 USDT |
14.7900 USDT |
14.6770 USDT |
| 2025-08-14 |
15.7722 USDT |
78.6580 KSM |
15.0450 USDT |
15.0270 USDT |
15.1080 USDT |
15.1000 USDT |
| 2025-08-13 |
16.0988 USDT |
202.5590 KSM |
16.1370 USDT |
16.1370 USDT |
16.3000 USDT |
16.2610 USDT |
| 2025-08-12 |
15.2328 USDT |
1,613.5090 KSM |
14.7430 USDT |
14.6280 USDT |
14.8040 USDT |
15.8010 USDT |
| 2025-08-11 |
15.4665 USDT |
798.7850 KSM |
15.4560 USDT |
14.8840 USDT |
15.0680 USDT |
15.1560 USDT |
| 2025-08-10 |
15.6636 USDT |
554.6810 KSM |
15.4840 USDT |
15.4380 USDT |
15.5010 USDT |
15.4940 USDT |
| 2025-08-09 |
15.2869 USDT |
812.2900 KSM |
15.4940 USDT |
15.4930 USDT |
15.5660 USDT |
15.6130 USDT |
| 2025-08-08 |
14.7387 USDT |
683.6920 KSM |
15.0480 USDT |
15.0320 USDT |
15.1370 USDT |
15.1530 USDT |
| 2025-08-07 |
14.1410 USDT |
656.3880 KSM |
14.2990 USDT |
14.0690 USDT |
14.2860 USDT |
14.4540 USDT |
| 2025-08-06 |
13.7721 USDT |
367.9440 KSM |
13.9200 USDT |
13.9070 USDT |
13.9650 USDT |
13.9590 USDT |
| 2025-08-05 |
13.8276 USDT |
615.3200 KSM |
13.4850 USDT |
13.4430 USDT |
13.5610 USDT |
13.5390 USDT |
| 2025-08-04 |
14.0569 USDT |
553.5710 KSM |
14.1500 USDT |
14.0400 USDT |
14.1360 USDT |
14.3050 USDT |
| 2025-08-03 |
13.7386 USDT |
270.5390 KSM |
13.9610 USDT |
13.8810 USDT |
13.9260 USDT |
13.9550 USDT |
| 2025-08-02 |
13.4428 USDT |
597.5730 KSM |
13.4490 USDT |
13.0570 USDT |
13.1700 USDT |
13.2430 USDT |
| 2025-08-01 |
13.9150 USDT |
639.9440 KSM |
13.9150 USDT |
13.6130 USDT |
13.8130 USDT |
13.7980 USDT |
| 2025-07-31 |
14.8091 USDT |
692.0870 KSM |
14.7010 USDT |
14.3860 USDT |
14.5010 USDT |
14.4410 USDT |
| 2025-07-30 |
14.7604 USDT |
587.2110 KSM |
14.5770 USDT |
14.1490 USDT |
14.7280 USDT |
14.9300 USDT |
| 2025-07-29 |
15.4269 USDT |
599.8220 KSM |
15.2120 USDT |
14.9660 USDT |
15.2020 USDT |
15.1890 USDT |
| 2025-07-28 |
16.1497 USDT |
624.5940 KSM |
15.8060 USDT |
15.5420 USDT |
15.5990 USDT |
15.5960 USDT |
| 2025-07-27 |
16.0708 USDT |
340.4220 KSM |
16.2150 USDT |
16.0910 USDT |
16.2290 USDT |
16.2620 USDT |
| 2025-07-26 |
15.9196 USDT |
309.4210 KSM |
15.8710 USDT |
15.8570 USDT |
15.9920 USDT |
15.9700 USDT |
| 2025-07-25 |
15.3477 USDT |
563.6900 KSM |
15.5570 USDT |
15.0960 USDT |
15.3110 USDT |
15.4850 USDT |
| 2025-07-24 |
15.4476 USDT |
502.8040 KSM |
15.8260 USDT |
15.3490 USDT |
15.7210 USDT |
15.6780 USDT |
| 2025-07-23 |
16.4078 USDT |
1,025.0460 KSM |
16.1530 USDT |
15.5660 USDT |
15.8080 USDT |
15.8540 USDT |
| 2025-07-22 |
16.8522 USDT |
638.3130 KSM |
16.9580 USDT |
16.7580 USDT |
16.9790 USDT |
16.9400 USDT |
| 2025-07-21 |
17.4528 USDT |
791.3740 KSM |
17.2620 USDT |
16.9880 USDT |
17.1870 USDT |
17.2250 USDT |
| 2025-07-20 |
17.0535 USDT |
807.0200 KSM |
17.3980 USDT |
16.7910 USDT |
17.2780 USDT |
17.2300 USDT |
| 2025-07-19 |
16.2951 USDT |
534.9790 KSM |
15.9360 USDT |
15.9260 USDT |
16.1670 USDT |
16.6510 USDT |
| 2025-07-18 |
16.7631 USDT |
11.1980 KSM |
16.7670 USDT |
16.7320 USDT |
16.7880 USDT |
16.7320 USDT |
| 2025-07-17 |
15.8651 USDT |
44.0660 KSM |
15.8990 USDT |
15.7290 USDT |
15.9170 USDT |
15.7810 USDT |
| 2025-07-16 |
15.5323 USDT |
107.2730 KSM |
15.8950 USDT |
15.8860 USDT |
16.0070 USDT |
15.8900 USDT |
| 2025-07-15 |
14.5639 USDT |
1,456.5500 KSM |
14.4050 USDT |
14.2450 USDT |
14.5360 USDT |
15.0410 USDT |
| 2025-07-14 |
14.9363 USDT |
913.5620 KSM |
15.1520 USDT |
14.9670 USDT |
15.1480 USDT |
15.0900 USDT |
| 2025-07-13 |
14.5773 USDT |
905.9040 KSM |
14.5650 USDT |
14.4760 USDT |
14.6870 USDT |
14.8770 USDT |
| 2025-07-12 |
14.5527 USDT |
1,487.2040 KSM |
14.5750 USDT |
13.9150 USDT |
14.1460 USDT |
14.1420 USDT |
| 2025-07-11 |
14.7196 USDT |
21.0410 KSM |
15.0270 USDT |
15.0190 USDT |
15.0600 USDT |
15.0600 USDT |
| 2025-07-10 |
13.6254 USDT |
1,321.0730 KSM |
13.6460 USDT |
13.4810 USDT |
13.6380 USDT |
13.9250 USDT |
| 2025-07-09 |
13.0818 USDT |
1,424.1290 KSM |
13.1100 USDT |
12.9680 USDT |
13.1090 USDT |
13.5750 USDT |