Identifier on DigiFinex: ksm_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-10-14 |
17.1851 USDT |
1,105.6020 KSM |
17.2820 USDT |
17.2790 USDT |
17.3970 USDT |
17.4230 USDT |
| 2023-10-13 |
16.9485 USDT |
1,084.8320 KSM |
16.8810 USDT |
16.7720 USDT |
16.8490 USDT |
17.0800 USDT |
| 2023-10-12 |
16.8361 USDT |
455.7140 KSM |
16.8450 USDT |
16.8180 USDT |
16.8650 USDT |
16.9490 USDT |
| 2023-10-11 |
17.0547 USDT |
1,602.4360 KSM |
16.8830 USDT |
16.6000 USDT |
16.8340 USDT |
16.9500 USDT |
| 2023-10-10 |
17.2417 USDT |
963.5260 KSM |
17.2600 USDT |
17.0990 USDT |
17.2340 USDT |
17.4700 USDT |
| 2023-10-09 |
17.3655 USDT |
592.7310 KSM |
17.0990 USDT |
17.0780 USDT |
17.1790 USDT |
17.1790 USDT |
| 2023-10-08 |
18.1710 USDT |
249.0370 KSM |
18.2380 USDT |
18.1720 USDT |
18.2080 USDT |
18.1830 USDT |
| 2023-10-07 |
18.0878 USDT |
536.1230 KSM |
18.1310 USDT |
17.9570 USDT |
18.0330 USDT |
18.0210 USDT |
| 2023-10-06 |
18.1106 USDT |
1,043.0160 KSM |
18.1700 USDT |
17.9460 USDT |
18.0100 USDT |
17.9710 USDT |
| 2023-10-05 |
18.2843 USDT |
339.7070 KSM |
18.0000 USDT |
17.9950 USDT |
18.0580 USDT |
18.0000 USDT |
| 2023-10-04 |
18.5367 USDT |
429.0880 KSM |
18.4010 USDT |
18.3660 USDT |
18.4590 USDT |
18.5420 USDT |
| 2023-10-03 |
19.0104 USDT |
937.5180 KSM |
18.8740 USDT |
18.6580 USDT |
18.7540 USDT |
18.7350 USDT |
| 2023-10-02 |
19.6203 USDT |
1,924.9260 KSM |
19.5630 USDT |
18.7210 USDT |
19.1180 USDT |
19.0850 USDT |
| 2023-10-01 |
19.3396 USDT |
474.7630 KSM |
19.2930 USDT |
19.1510 USDT |
19.2480 USDT |
19.2450 USDT |
| 2023-09-30 |
19.0612 USDT |
738.7210 KSM |
19.1600 USDT |
19.0110 USDT |
19.0690 USDT |
19.0680 USDT |
| 2023-09-29 |
18.8492 USDT |
563.2770 KSM |
18.9750 USDT |
18.8080 USDT |
18.9300 USDT |
18.8960 USDT |
| 2023-09-28 |
18.8507 USDT |
1,723.3030 KSM |
18.8900 USDT |
18.5650 USDT |
18.7400 USDT |
18.7340 USDT |
| 2023-09-27 |
19.0066 USDT |
1,039.3210 KSM |
18.9380 USDT |
18.7530 USDT |
18.8720 USDT |
18.8680 USDT |
| 2023-09-26 |
18.8294 USDT |
489.3470 KSM |
18.8390 USDT |
18.6920 USDT |
18.7630 USDT |
18.7490 USDT |
| 2023-09-25 |
18.6072 USDT |
482.9120 KSM |
18.8060 USDT |
18.7490 USDT |
18.8630 USDT |
18.8370 USDT |
| 2023-09-24 |
18.6905 USDT |
820.4850 KSM |
18.8210 USDT |
18.4640 USDT |
18.6020 USDT |
18.5240 USDT |
| 2023-09-23 |
18.7963 USDT |
520.8890 KSM |
18.5870 USDT |
18.4680 USDT |
18.5670 USDT |
18.5930 USDT |
| 2023-09-22 |
19.0482 USDT |
1,149.5400 KSM |
18.9310 USDT |
18.5800 USDT |
18.6900 USDT |
18.6890 USDT |
| 2023-09-21 |
19.5245 USDT |
283.7680 KSM |
19.4010 USDT |
19.1070 USDT |
19.2540 USDT |
19.2900 USDT |
| 2023-09-20 |
19.3237 USDT |
649.0140 KSM |
19.3190 USDT |
19.3080 USDT |
19.3530 USDT |
19.6590 USDT |
| 2023-09-19 |
19.1922 USDT |
198.7070 KSM |
19.1170 USDT |
19.0810 USDT |
19.1530 USDT |
19.2370 USDT |
| 2023-09-18 |
18.9264 USDT |
863.5230 KSM |
19.2480 USDT |
18.9320 USDT |
19.0410 USDT |
19.0400 USDT |
| 2023-09-17 |
18.7994 USDT |
1,367.8300 KSM |
18.8040 USDT |
18.4160 USDT |
18.5630 USDT |
18.5390 USDT |
| 2023-09-16 |
19.2423 USDT |
460.9050 KSM |
19.1400 USDT |
19.0610 USDT |
19.1890 USDT |
19.0880 USDT |
| 2023-09-15 |
18.5476 USDT |
541.8280 KSM |
18.6260 USDT |
18.5940 USDT |
18.6690 USDT |
18.9220 USDT |
| 2023-09-14 |
18.0742 USDT |
617.5610 KSM |
18.1800 USDT |
18.1700 USDT |
18.2120 USDT |
18.2300 USDT |
| 2023-09-13 |
18.0637 USDT |
464.7570 KSM |
17.8880 USDT |
17.8560 USDT |
17.9750 USDT |
17.9900 USDT |
| 2023-09-12 |
17.9685 USDT |
455.9610 KSM |
17.8150 USDT |
17.7880 USDT |
17.9410 USDT |
17.8230 USDT |
| 2023-09-11 |
18.1099 USDT |
1,338.3650 KSM |
17.9690 USDT |
17.5560 USDT |
17.6720 USDT |
17.6490 USDT |
| 2023-09-10 |
18.6602 USDT |
427.1650 KSM |
18.5420 USDT |
18.3180 USDT |
18.5210 USDT |
18.5210 USDT |
| 2023-09-09 |
19.1954 USDT |
542.0360 KSM |
19.0930 USDT |
19.0760 USDT |
19.1630 USDT |
19.2070 USDT |
| 2023-09-08 |
19.1238 USDT |
165.6380 KSM |
19.0820 USDT |
18.9520 USDT |
19.0060 USDT |
18.9620 USDT |
| 2023-09-07 |
18.9797 USDT |
608.5930 KSM |
19.0040 USDT |
18.9570 USDT |
19.0370 USDT |
19.0300 USDT |
| 2023-09-06 |
19.0167 USDT |
905.5270 KSM |
18.8380 USDT |
18.6380 USDT |
18.8550 USDT |
18.8550 USDT |
| 2023-09-05 |
19.0943 USDT |
147.3100 KSM |
19.1780 USDT |
19.1180 USDT |
19.1690 USDT |
19.1650 USDT |
| 2023-09-04 |
19.0066 USDT |
636.9690 KSM |
19.0030 USDT |
18.6900 USDT |
18.7860 USDT |
18.7580 USDT |
| 2023-09-03 |
18.8859 USDT |
2,016.0500 KSM |
18.8290 USDT |
18.7610 USDT |
18.8280 USDT |
18.8260 USDT |
| 2023-09-02 |
19.0029 USDT |
511.0290 KSM |
18.8800 USDT |
18.8800 USDT |
19.0260 USDT |
19.1200 USDT |
| 2023-09-01 |
18.9434 USDT |
749.8070 KSM |
18.9920 USDT |
18.6890 USDT |
18.9320 USDT |
18.9180 USDT |
| 2023-08-31 |
19.1211 USDT |
703.8960 KSM |
18.8800 USDT |
18.6250 USDT |
18.8390 USDT |
18.8290 USDT |
| 2023-08-30 |
19.6884 USDT |
420.4390 KSM |
19.4860 USDT |
19.3620 USDT |
19.4250 USDT |
19.3920 USDT |
| 2023-08-29 |
19.6207 USDT |
701.9150 KSM |
19.8450 USDT |
19.7590 USDT |
19.8620 USDT |
19.8380 USDT |