Identifier on DigiFinex: ksm_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-11 |
44.5745 USDT |
1,168.8580 KSM |
44.2580 USDT |
44.2580 USDT |
45.1000 USDT |
46.2540 USDT |
| 2024-01-10 |
40.5037 USDT |
2,163.0690 KSM |
39.7500 USDT |
39.7500 USDT |
40.3040 USDT |
44.5980 USDT |
| 2024-01-09 |
40.1183 USDT |
1,571.9240 KSM |
39.3650 USDT |
37.9020 USDT |
38.7190 USDT |
38.7460 USDT |
| 2024-01-08 |
38.8430 USDT |
1,415.7490 KSM |
40.6770 USDT |
40.5960 USDT |
41.8520 USDT |
41.8350 USDT |
| 2024-01-07 |
39.8711 USDT |
1,072.7250 KSM |
39.5300 USDT |
37.1780 USDT |
38.0900 USDT |
37.4160 USDT |
| 2024-01-06 |
40.6822 USDT |
616.7160 KSM |
40.5360 USDT |
39.6580 USDT |
40.1500 USDT |
40.0230 USDT |
| 2024-01-05 |
43.5733 USDT |
584.5030 KSM |
41.8800 USDT |
41.8170 USDT |
42.3430 USDT |
42.1020 USDT |
| 2024-01-04 |
45.0231 USDT |
1,102.3670 KSM |
46.1360 USDT |
45.2860 USDT |
46.1010 USDT |
46.5450 USDT |
| 2024-01-03 |
43.5864 USDT |
993.0380 KSM |
44.0490 USDT |
43.1080 USDT |
44.0470 USDT |
44.4720 USDT |
| 2024-01-02 |
49.6716 USDT |
946.0520 KSM |
47.7450 USDT |
47.1510 USDT |
47.5260 USDT |
47.4770 USDT |
| 2024-01-01 |
46.5176 USDT |
1,821.6290 KSM |
48.1590 USDT |
47.1360 USDT |
48.2570 USDT |
48.6890 USDT |
| 2023-12-31 |
47.9588 USDT |
1,000.3170 KSM |
46.5540 USDT |
45.9250 USDT |
46.3890 USDT |
46.0950 USDT |
| 2023-12-30 |
47.6416 USDT |
898.0510 KSM |
47.8750 USDT |
47.2790 USDT |
47.6130 USDT |
47.7530 USDT |
| 2023-12-29 |
50.8153 USDT |
2,252.4540 KSM |
51.3640 USDT |
48.8590 USDT |
49.5980 USDT |
49.9700 USDT |
| 2023-12-28 |
51.7447 USDT |
612.9050 KSM |
49.8300 USDT |
49.4580 USDT |
49.9290 USDT |
49.8460 USDT |
| 2023-12-27 |
54.7643 USDT |
2,148.4020 KSM |
53.6010 USDT |
52.1220 USDT |
53.5710 USDT |
53.6770 USDT |
| 2023-12-26 |
58.9855 USDT |
3,628.8740 KSM |
57.6540 USDT |
52.0230 USDT |
56.4510 USDT |
56.4990 USDT |
| 2023-12-25 |
52.5151 USDT |
11,449.6270 KSM |
52.7040 USDT |
50.8270 USDT |
53.3760 USDT |
61.6480 USDT |
| 2023-12-24 |
51.3246 USDT |
25,373.4300 KSM |
53.2220 USDT |
48.9890 USDT |
50.2710 USDT |
50.0000 USDT |
| 2023-12-23 |
37.4485 USDT |
26,603.2830 KSM |
36.8880 USDT |
36.8600 USDT |
39.1460 USDT |
41.1900 USDT |
| 2023-12-22 |
33.9904 USDT |
2,623.8090 KSM |
33.1940 USDT |
32.5370 USDT |
32.9070 USDT |
32.9920 USDT |
| 2023-12-21 |
31.3076 USDT |
9,764.0010 KSM |
30.5610 USDT |
30.4510 USDT |
30.8460 USDT |
32.9190 USDT |
| 2023-12-20 |
29.4170 USDT |
3,367.1110 KSM |
30.0480 USDT |
29.0880 USDT |
29.3970 USDT |
29.3440 USDT |
| 2023-12-19 |
29.3604 USDT |
2,592.6330 KSM |
29.3640 USDT |
28.6290 USDT |
29.0180 USDT |
28.9860 USDT |
| 2023-12-18 |
28.3860 USDT |
3,107.6870 KSM |
28.1290 USDT |
28.0890 USDT |
28.4340 USDT |
29.2120 USDT |
| 2023-12-17 |
30.3931 USDT |
1,843.2700 KSM |
29.9650 USDT |
29.0860 USDT |
29.5120 USDT |
29.3440 USDT |
| 2023-12-16 |
29.6686 USDT |
6,830.9990 KSM |
29.6860 USDT |
29.5120 USDT |
30.4960 USDT |
30.6660 USDT |
| 2023-12-15 |
29.3057 USDT |
2,879.8690 KSM |
29.7170 USDT |
28.0770 USDT |
28.4950 USDT |
28.1070 USDT |
| 2023-12-14 |
29.7915 USDT |
2,286.2020 KSM |
29.2990 USDT |
29.0560 USDT |
29.4440 USDT |
29.3940 USDT |
| 2023-12-13 |
28.4208 USDT |
2,215.2870 KSM |
28.2900 USDT |
28.2450 USDT |
28.4290 USDT |
29.1830 USDT |
| 2023-12-12 |
29.9343 USDT |
1,547.6890 KSM |
29.4480 USDT |
28.3110 USDT |
28.6080 USDT |
28.6080 USDT |
| 2023-12-11 |
29.7498 USDT |
2,444.7210 KSM |
29.0770 USDT |
28.1870 USDT |
28.8380 USDT |
29.3140 USDT |
| 2023-12-10 |
31.3777 USDT |
1,504.5820 KSM |
30.9270 USDT |
30.5200 USDT |
30.9660 USDT |
31.0310 USDT |
| 2023-12-09 |
31.4662 USDT |
6,353.0140 KSM |
31.6680 USDT |
30.8750 USDT |
31.2570 USDT |
31.4470 USDT |
| 2023-12-08 |
29.3317 USDT |
3,748.4760 KSM |
30.2350 USDT |
29.7900 USDT |
30.0680 USDT |
29.9910 USDT |
| 2023-12-07 |
27.3049 USDT |
2,811.5510 KSM |
28.1610 USDT |
27.4360 USDT |
27.7460 USDT |
27.8880 USDT |
| 2023-12-06 |
26.4921 USDT |
2,255.9890 KSM |
27.1140 USDT |
26.6020 USDT |
26.9110 USDT |
26.9110 USDT |
| 2023-12-05 |
26.0944 USDT |
3,130.3040 KSM |
26.2660 USDT |
26.0260 USDT |
26.1010 USDT |
26.0680 USDT |
| 2023-12-04 |
25.8899 USDT |
3,099.9300 KSM |
25.7900 USDT |
25.6560 USDT |
25.8510 USDT |
26.1510 USDT |
| 2023-12-03 |
25.7646 USDT |
1,344.0640 KSM |
25.2990 USDT |
25.2500 USDT |
25.3300 USDT |
25.3250 USDT |
| 2023-12-02 |
25.6802 USDT |
3,648.8410 KSM |
25.6730 USDT |
25.6610 USDT |
25.9060 USDT |
25.9000 USDT |
| 2023-12-01 |
25.3579 USDT |
1,382.1320 KSM |
25.4310 USDT |
25.4020 USDT |
25.4930 USDT |
25.5290 USDT |
| 2023-11-30 |
24.8053 USDT |
6,044.5040 KSM |
24.9200 USDT |
24.7670 USDT |
25.0750 USDT |
25.2370 USDT |
| 2023-11-29 |
24.3219 USDT |
1,878.7050 KSM |
24.1120 USDT |
23.8290 USDT |
24.1190 USDT |
24.1890 USDT |
| 2023-11-28 |
24.2799 USDT |
2,841.0070 KSM |
24.2710 USDT |
24.2390 USDT |
24.5490 USDT |
24.6370 USDT |
| 2023-11-27 |
24.1901 USDT |
2,424.1030 KSM |
24.0840 USDT |
23.7810 USDT |
24.0520 USDT |
24.1530 USDT |
| 2023-11-26 |
25.6063 USDT |
2,071.4240 KSM |
25.0780 USDT |
24.7370 USDT |
24.9270 USDT |
24.9860 USDT |
| 2023-11-25 |
25.4221 USDT |
1,670.6980 KSM |
25.9100 USDT |
25.8160 USDT |
26.0410 USDT |
26.2130 USDT |
| 2023-11-24 |
24.6669 USDT |
923.5250 KSM |
24.9990 USDT |
24.6890 USDT |
24.9790 USDT |
24.9560 USDT |
| 2023-11-23 |
24.4139 USDT |
1,298.5400 KSM |
24.3920 USDT |
24.1470 USDT |
24.2980 USDT |
24.2890 USDT |