Identifier on DigiFinex: ksm_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-11 |
15.6545 USDT |
1,405.9270 KSM |
15.7870 USDT |
15.4330 USDT |
15.5230 USDT |
15.5410 USDT |
| 2025-09-10 |
15.6805 USDT |
1,147.7910 KSM |
15.7730 USDT |
15.5290 USDT |
15.6380 USDT |
15.7070 USDT |
| 2025-09-09 |
15.4669 USDT |
7.3950 KSM |
15.4220 USDT |
15.4220 USDT |
15.4510 USDT |
15.4450 USDT |
| 2025-09-08 |
15.3370 USDT |
39.9860 KSM |
15.3780 USDT |
15.3720 USDT |
15.4260 USDT |
15.4010 USDT |
| 2025-09-07 |
15.4066 USDT |
1,639.3600 KSM |
15.2160 USDT |
15.2140 USDT |
15.2600 USDT |
15.3070 USDT |
| 2025-09-06 |
15.1949 USDT |
873.3370 KSM |
15.3110 USDT |
14.8990 USDT |
14.9970 USDT |
14.9970 USDT |
| 2025-09-05 |
15.0600 USDT |
1,247.2770 KSM |
15.1180 USDT |
14.8870 USDT |
15.0370 USDT |
15.1380 USDT |
| 2025-09-04 |
14.9911 USDT |
15.7200 KSM |
14.5910 USDT |
14.5670 USDT |
14.6330 USDT |
14.6260 USDT |
| 2025-09-03 |
14.9534 USDT |
1,443.1910 KSM |
15.1540 USDT |
15.0710 USDT |
15.1960 USDT |
15.2070 USDT |
| 2025-09-02 |
14.7201 USDT |
1,636.1190 KSM |
14.6860 USDT |
14.4450 USDT |
14.7970 USDT |
14.9020 USDT |
| 2025-09-01 |
15.3089 USDT |
124.6400 KSM |
14.9770 USDT |
14.8730 USDT |
15.0040 USDT |
14.9000 USDT |
| 2025-08-31 |
16.0267 USDT |
207.1550 KSM |
15.7650 USDT |
15.6440 USDT |
15.7920 USDT |
15.7190 USDT |
| 2025-08-30 |
15.4306 USDT |
174.0970 KSM |
15.2690 USDT |
15.2650 USDT |
15.3200 USDT |
15.2660 USDT |
| 2025-08-29 |
15.0894 USDT |
2,469.1890 KSM |
15.2060 USDT |
14.6270 USDT |
14.8400 USDT |
14.7880 USDT |
| 2025-08-28 |
15.5364 USDT |
13.1470 KSM |
15.5650 USDT |
15.5650 USDT |
15.6000 USDT |
15.6000 USDT |
| 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 |