Identifier on DigiFinex: ksm_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-07-08 |
12.5322 USDT |
26.6470 KSM |
12.7530 USDT |
12.7520 USDT |
12.7950 USDT |
12.7780 USDT |
| 2025-07-07 |
12.6830 USDT |
39.2150 KSM |
12.4910 USDT |
12.4040 USDT |
12.4920 USDT |
12.4050 USDT |
| 2025-07-06 |
12.6143 USDT |
16.9080 KSM |
12.7020 USDT |
12.6940 USDT |
12.7850 USDT |
12.7360 USDT |
| 2025-07-05 |
12.4366 USDT |
312.3290 KSM |
12.5340 USDT |
12.3310 USDT |
12.3950 USDT |
12.4360 USDT |
| 2025-07-04 |
13.0015 USDT |
27.6000 KSM |
12.6240 USDT |
12.5230 USDT |
12.6450 USDT |
12.5230 USDT |
| 2025-07-03 |
13.3019 USDT |
1,616.8490 KSM |
13.2710 USDT |
13.1250 USDT |
13.3040 USDT |
13.2060 USDT |
| 2025-07-02 |
12.6455 USDT |
233.6320 KSM |
13.2270 USDT |
13.2270 USDT |
13.4210 USDT |
13.3460 USDT |
| 2025-07-01 |
12.6362 USDT |
1,482.4070 KSM |
12.4940 USDT |
12.3000 USDT |
12.4170 USDT |
12.4280 USDT |
| 2025-06-30 |
13.4321 USDT |
111.7200 KSM |
13.1070 USDT |
13.0990 USDT |
13.1450 USDT |
13.1450 USDT |
| 2025-06-29 |
13.2981 USDT |
19.8420 KSM |
13.0770 USDT |
13.0640 USDT |
13.1200 USDT |
13.1070 USDT |
| 2025-06-28 |
13.0185 USDT |
23.7850 KSM |
13.3850 USDT |
13.3640 USDT |
13.4020 USDT |
13.3860 USDT |
| 2025-06-27 |
12.8718 USDT |
27.3190 KSM |
12.8700 USDT |
12.7870 USDT |
12.9000 USDT |
12.7950 USDT |
| 2025-06-26 |
13.1494 USDT |
41.8350 KSM |
12.7740 USDT |
12.6770 USDT |
12.7750 USDT |
12.6950 USDT |
| 2025-06-25 |
13.8278 USDT |
1,350.6220 KSM |
13.5950 USDT |
13.3280 USDT |
13.4400 USDT |
13.3450 USDT |
| 2025-06-24 |
13.8059 USDT |
108.3450 KSM |
14.0840 USDT |
14.0740 USDT |
14.2010 USDT |
14.1280 USDT |
| 2025-06-23 |
12.5034 USDT |
176.4590 KSM |
12.9090 USDT |
12.7040 USDT |
13.0450 USDT |
13.0050 USDT |
| 2025-06-22 |
13.0154 USDT |
3.1020 KSM |
12.7350 USDT |
12.7350 USDT |
12.7610 USDT |
12.7600 USDT |
| 2025-06-21 |
13.4943 USDT |
410.1680 KSM |
13.4030 USDT |
12.8040 USDT |
13.4060 USDT |
12.9960 USDT |
| 2025-06-20 |
14.2479 USDT |
849.7430 KSM |
14.0560 USDT |
13.9900 USDT |
14.0520 USDT |
13.9900 USDT |
| 2025-06-19 |
14.2438 USDT |
530.3720 KSM |
14.2300 USDT |
13.9450 USDT |
14.0980 USDT |
14.1430 USDT |
| 2025-06-18 |
14.2170 USDT |
292.3580 KSM |
14.1100 USDT |
14.1100 USDT |
14.4560 USDT |
14.4380 USDT |
| 2025-06-17 |
14.9007 USDT |
44.4830 KSM |
14.3670 USDT |
14.3450 USDT |
14.4350 USDT |
14.3460 USDT |
| 2025-06-16 |
15.0915 USDT |
50.5300 KSM |
15.2890 USDT |
15.2750 USDT |
15.3130 USDT |
15.3130 USDT |
| 2025-06-15 |
14.7056 USDT |
11.6200 KSM |
14.6520 USDT |
14.5940 USDT |
14.6710 USDT |
14.6020 USDT |
| 2025-06-14 |
14.9347 USDT |
461.5320 KSM |
15.0900 USDT |
14.8600 USDT |
14.9240 USDT |
14.9260 USDT |
| 2025-06-13 |
15.1180 USDT |
25.1980 KSM |
14.6240 USDT |
14.5500 USDT |
14.6900 USDT |
14.6900 USDT |
| 2025-06-12 |
16.5423 USDT |
972.7440 KSM |
16.5640 USDT |
15.9350 USDT |
16.1000 USDT |
16.1550 USDT |
| 2025-06-11 |
17.2194 USDT |
758.8960 KSM |
17.2650 USDT |
16.8140 USDT |
17.0130 USDT |
16.9900 USDT |
| 2025-06-10 |
16.5515 USDT |
733.0970 KSM |
16.6560 USDT |
16.4520 USDT |
16.6450 USDT |
16.8200 USDT |
| 2025-06-09 |
16.1946 USDT |
30.1040 KSM |
16.5050 USDT |
16.4190 USDT |
16.5110 USDT |
16.4590 USDT |
| 2025-06-08 |
16.2019 USDT |
7.8880 KSM |
16.3710 USDT |
16.3620 USDT |
16.4130 USDT |
16.3770 USDT |
| 2025-06-07 |
15.8153 USDT |
396.9500 KSM |
16.1470 USDT |
16.1350 USDT |
16.2400 USDT |
16.2610 USDT |
| 2025-06-06 |
15.4999 USDT |
494.3800 KSM |
15.8800 USDT |
15.3560 USDT |
15.4360 USDT |
15.3940 USDT |
| 2025-06-05 |
16.3662 USDT |
51.0840 KSM |
15.8910 USDT |
15.8890 USDT |
15.9500 USDT |
15.9110 USDT |
| 2025-06-04 |
16.5829 USDT |
1,335.7090 KSM |
16.3810 USDT |
16.1390 USDT |
16.3910 USDT |
16.1890 USDT |
| 2025-06-03 |
16.6419 USDT |
428.6310 KSM |
16.7520 USDT |
16.6160 USDT |
16.7170 USDT |
16.7520 USDT |
| 2025-06-02 |
15.9055 USDT |
27.8450 KSM |
15.6740 USDT |
15.6670 USDT |
15.7790 USDT |
15.7770 USDT |
| 2025-06-01 |
15.9411 USDT |
633.2300 KSM |
15.6160 USDT |
15.6140 USDT |
15.7140 USDT |
15.9290 USDT |
| 2025-05-31 |
15.9529 USDT |
9.3780 KSM |
16.1330 USDT |
16.1270 USDT |
16.1920 USDT |
16.1920 USDT |