Identifier on DigiFinex: ksm_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-11-22 |
22.9098 USDT |
1,692.2500 KSM |
23.2320 USDT |
23.0180 USDT |
23.3320 USDT |
23.8500 USDT |
| 2023-11-21 |
23.7211 USDT |
4,269.5250 KSM |
23.6360 USDT |
22.3580 USDT |
23.0130 USDT |
23.0380 USDT |
| 2023-11-20 |
25.1802 USDT |
2,233.4650 KSM |
25.3450 USDT |
24.2410 USDT |
24.7240 USDT |
24.7140 USDT |
| 2023-11-19 |
24.6461 USDT |
2,705.6800 KSM |
25.2970 USDT |
24.9110 USDT |
25.0010 USDT |
24.9800 USDT |
| 2023-11-18 |
23.6416 USDT |
384.3840 KSM |
24.0140 USDT |
23.7570 USDT |
23.8880 USDT |
24.0180 USDT |
| 2023-11-17 |
24.3192 USDT |
1,208.4070 KSM |
24.0420 USDT |
23.7350 USDT |
23.8790 USDT |
23.9810 USDT |
| 2023-11-16 |
25.5541 USDT |
3,591.8570 KSM |
25.1180 USDT |
24.4030 USDT |
24.9890 USDT |
24.7370 USDT |
| 2023-11-15 |
25.3872 USDT |
6,296.1200 KSM |
25.1500 USDT |
25.1290 USDT |
25.9980 USDT |
26.2840 USDT |
| 2023-11-14 |
24.7309 USDT |
4,348.2300 KSM |
24.7880 USDT |
23.3370 USDT |
24.0940 USDT |
24.1280 USDT |
| 2023-11-13 |
26.6557 USDT |
3,369.0720 KSM |
26.1390 USDT |
25.3780 USDT |
26.0240 USDT |
26.0150 USDT |
| 2023-11-12 |
27.3928 USDT |
2,170.9870 KSM |
27.3130 USDT |
27.1390 USDT |
27.4610 USDT |
28.1390 USDT |
| 2023-11-11 |
26.3093 USDT |
5,036.2540 KSM |
26.2380 USDT |
26.2090 USDT |
26.7880 USDT |
26.9960 USDT |
| 2023-11-10 |
25.1915 USDT |
3,711.8280 KSM |
24.7510 USDT |
24.3430 USDT |
24.9000 USDT |
25.8380 USDT |
| 2023-11-09 |
26.2956 USDT |
14,244.9840 KSM |
27.0580 USDT |
22.6310 USDT |
24.7290 USDT |
24.6280 USDT |
| 2023-11-08 |
26.8009 USDT |
1,639.2330 KSM |
27.7690 USDT |
27.7160 USDT |
28.0840 USDT |
27.8900 USDT |
| 2023-11-07 |
25.7293 USDT |
14,989.8190 KSM |
25.5990 USDT |
24.8710 USDT |
25.5290 USDT |
25.9180 USDT |
| 2023-11-06 |
26.1410 USDT |
5,126.0580 KSM |
25.7290 USDT |
25.4820 USDT |
25.8050 USDT |
26.1430 USDT |
| 2023-11-05 |
26.0365 USDT |
5,516.4340 KSM |
25.9090 USDT |
25.4040 USDT |
25.7420 USDT |
25.8000 USDT |
| 2023-11-04 |
23.1464 USDT |
641.8060 KSM |
22.8490 USDT |
22.7710 USDT |
22.9180 USDT |
23.0050 USDT |
| 2023-11-03 |
22.8950 USDT |
1,181.4800 KSM |
23.2550 USDT |
22.7640 USDT |
22.9810 USDT |
23.0980 USDT |
| 2023-11-02 |
23.4855 USDT |
1,223.6630 KSM |
22.6100 USDT |
22.5290 USDT |
22.8480 USDT |
22.8980 USDT |
| 2023-11-01 |
22.0590 USDT |
7,044.7490 KSM |
21.0070 USDT |
20.9940 USDT |
21.2080 USDT |
23.3630 USDT |
| 2023-10-31 |
21.6486 USDT |
760.3040 KSM |
21.3350 USDT |
21.2310 USDT |
21.3460 USDT |
21.3330 USDT |
| 2023-10-30 |
21.8151 USDT |
1,339.4690 KSM |
21.6370 USDT |
21.5530 USDT |
21.6560 USDT |
21.8020 USDT |
| 2023-10-29 |
21.4795 USDT |
2,738.8250 KSM |
21.9210 USDT |
21.7370 USDT |
22.0330 USDT |
21.9720 USDT |
| 2023-10-28 |
20.3164 USDT |
2,477.1740 KSM |
20.3320 USDT |
20.1740 USDT |
20.3610 USDT |
20.5650 USDT |
| 2023-10-27 |
19.1357 USDT |
679.6580 KSM |
18.9070 USDT |
18.8860 USDT |
19.0560 USDT |
19.0560 USDT |
| 2023-10-26 |
19.5591 USDT |
513.0640 KSM |
19.2650 USDT |
19.2410 USDT |
19.3170 USDT |
19.4210 USDT |
| 2023-10-25 |
19.3210 USDT |
2,476.2040 KSM |
19.2620 USDT |
19.1890 USDT |
19.3810 USDT |
19.3810 USDT |
| 2023-10-24 |
18.2949 USDT |
2,993.0650 KSM |
18.9430 USDT |
18.8630 USDT |
19.2110 USDT |
19.1740 USDT |
| 2023-10-23 |
18.1337 USDT |
4,384.0300 KSM |
18.3050 USDT |
18.2300 USDT |
18.4290 USDT |
18.7890 USDT |
| 2023-10-22 |
17.7672 USDT |
1,980.7840 KSM |
17.5200 USDT |
17.4280 USDT |
17.4820 USDT |
17.4610 USDT |
| 2023-10-21 |
17.8723 USDT |
464.9230 KSM |
18.1510 USDT |
18.0180 USDT |
18.1180 USDT |
18.0620 USDT |
| 2023-10-20 |
17.2203 USDT |
451.4680 KSM |
17.2990 USDT |
17.2970 USDT |
17.3230 USDT |
17.3800 USDT |
| 2023-10-19 |
16.8168 USDT |
948.2470 KSM |
16.8590 USDT |
16.5410 USDT |
16.7400 USDT |
16.7790 USDT |
| 2023-10-18 |
16.8448 USDT |
653.5810 KSM |
16.7620 USDT |
16.7050 USDT |
16.7860 USDT |
16.8450 USDT |
| 2023-10-17 |
17.2463 USDT |
486.6450 KSM |
17.1500 USDT |
16.7890 USDT |
16.8880 USDT |
16.8860 USDT |
| 2023-10-16 |
17.5923 USDT |
887.4650 KSM |
17.3900 USDT |
17.2430 USDT |
17.3410 USDT |
17.4490 USDT |
| 2023-10-15 |
17.4764 USDT |
543.9750 KSM |
17.5230 USDT |
17.5230 USDT |
17.6140 USDT |
17.7030 USDT |