Identifier on DigiFinex: ksm_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-31 |
15.7493 USDT |
991.6450 KSM |
15.5180 USDT |
15.3470 USDT |
15.5770 USDT |
15.8750 USDT |
| 2025-03-30 |
15.9465 USDT |
18.3510 KSM |
15.8950 USDT |
15.7660 USDT |
15.9090 USDT |
15.7680 USDT |
| 2025-03-29 |
16.1579 USDT |
14.0840 KSM |
15.7670 USDT |
15.7550 USDT |
15.7970 USDT |
15.7630 USDT |
| 2025-03-28 |
17.1511 USDT |
39.5110 KSM |
16.4980 USDT |
16.4750 USDT |
16.5710 USDT |
16.5710 USDT |
| 2025-03-27 |
18.1638 USDT |
21.2540 KSM |
18.1510 USDT |
18.0540 USDT |
18.1510 USDT |
18.0670 USDT |
| 2025-03-26 |
18.2967 USDT |
53.3270 KSM |
18.0220 USDT |
17.9020 USDT |
18.0220 USDT |
17.9350 USDT |
| 2025-03-25 |
18.2695 USDT |
383.9940 KSM |
18.3710 USDT |
18.1690 USDT |
18.2790 USDT |
18.2700 USDT |
| 2025-03-24 |
18.0449 USDT |
1,014.4340 KSM |
18.4440 USDT |
18.1520 USDT |
18.3110 USDT |
18.1700 USDT |
| 2025-03-23 |
17.2611 USDT |
166.7210 KSM |
17.6250 USDT |
17.5630 USDT |
17.7920 USDT |
17.7030 USDT |
| 2025-03-22 |
17.0151 USDT |
538.5210 KSM |
17.0480 USDT |
16.8210 USDT |
16.8960 USDT |
17.1090 USDT |
| 2025-03-21 |
17.2015 USDT |
537.7400 KSM |
16.9740 USDT |
16.8450 USDT |
16.9880 USDT |
17.0860 USDT |
| 2025-03-20 |
17.8536 USDT |
42.4240 KSM |
17.2960 USDT |
17.2870 USDT |
17.4720 USDT |
17.4640 USDT |
| 2025-03-19 |
17.6930 USDT |
182.9810 KSM |
17.8160 USDT |
17.7220 USDT |
17.9760 USDT |
17.7340 USDT |
| 2025-03-18 |
17.4037 USDT |
0.0000 KSM |
17.2720 USDT |
17.2720 USDT |
17.2720 USDT |
17.2720 USDT |
| 2025-03-17 |
16.9562 USDT |
81.5210 KSM |
17.0990 USDT |
17.0680 USDT |
17.1590 USDT |
17.0680 USDT |
| 2025-03-16 |
16.6960 USDT |
829.1950 KSM |
16.8760 USDT |
16.2410 USDT |
16.3790 USDT |
16.6040 USDT |
| 2025-03-15 |
16.6280 USDT |
579.3810 KSM |
16.7340 USDT |
16.6890 USDT |
16.7760 USDT |
16.8750 USDT |
| 2025-03-14 |
16.0369 USDT |
148.2770 KSM |
16.3810 USDT |
16.3810 USDT |
16.6880 USDT |
16.5590 USDT |
| 2025-03-13 |
15.9563 USDT |
1,198.5840 KSM |
15.8490 USDT |
15.4210 USDT |
15.4840 USDT |
15.4740 USDT |
| 2025-03-12 |
15.8517 USDT |
23.6850 KSM |
16.0330 USDT |
15.9510 USDT |
16.0330 USDT |
15.9610 USDT |
| 2025-03-11 |
15.5846 USDT |
225.5270 KSM |
15.7730 USDT |
15.7730 USDT |
16.4130 USDT |
16.3190 USDT |
| 2025-03-10 |
16.7011 USDT |
167.4620 KSM |
16.4520 USDT |
16.4410 USDT |
16.8690 USDT |
16.8490 USDT |
| 2025-03-09 |
16.8725 USDT |
1,352.0710 KSM |
16.8690 USDT |
16.0960 USDT |
16.4820 USDT |
16.4800 USDT |
| 2025-03-08 |
17.6410 USDT |
2.0340 KSM |
17.5820 USDT |
17.5690 USDT |
17.5850 USDT |
17.5850 USDT |
| 2025-03-07 |
18.0813 USDT |
626.4930 KSM |
18.2140 USDT |
17.8040 USDT |
18.0000 USDT |
17.9660 USDT |
| 2025-03-06 |
18.4108 USDT |
109.4620 KSM |
17.9810 USDT |
17.9660 USDT |
18.1380 USDT |
18.0970 USDT |
| 2025-03-05 |
17.9691 USDT |
47.5620 KSM |
18.5150 USDT |
18.4970 USDT |
18.6370 USDT |
18.5530 USDT |
| 2025-03-04 |
17.2532 USDT |
53.2110 KSM |
17.7290 USDT |
17.6970 USDT |
17.7960 USDT |
17.7770 USDT |
| 2025-03-03 |
19.3863 USDT |
1,367.4520 KSM |
19.3360 USDT |
17.7240 USDT |
18.1010 USDT |
18.0610 USDT |
| 2025-03-02 |
19.9374 USDT |
1,259.4340 KSM |
20.7930 USDT |
20.3140 USDT |
20.8090 USDT |
20.9240 USDT |
| 2025-03-01 |
19.2216 USDT |
306.4810 KSM |
18.8700 USDT |
18.8490 USDT |
18.9730 USDT |
19.0810 USDT |
| 2025-02-28 |
18.9286 USDT |
443.1720 KSM |
19.4000 USDT |
19.2810 USDT |
19.5720 USDT |
19.5700 USDT |
| 2025-02-27 |
20.0640 USDT |
449.0850 KSM |
20.3530 USDT |
20.2380 USDT |
20.4170 USDT |
20.3620 USDT |
| 2025-02-26 |
20.4402 USDT |
1,959.3800 KSM |
19.9950 USDT |
19.2730 USDT |
19.6210 USDT |
19.5090 USDT |
| 2025-02-25 |
18.1734 USDT |
584.2470 KSM |
18.5300 USDT |
18.2940 USDT |
18.6960 USDT |
19.3710 USDT |
| 2025-02-24 |
19.7223 USDT |
1,585.1330 KSM |
19.4640 USDT |
19.3560 USDT |
19.6260 USDT |
19.4520 USDT |
| 2025-02-23 |
20.1871 USDT |
67.3060 KSM |
19.9690 USDT |
19.8490 USDT |
19.9730 USDT |
19.9220 USDT |
| 2025-02-22 |
20.1210 USDT |
298.5600 KSM |
20.2670 USDT |
20.2160 USDT |
20.2810 USDT |
20.3330 USDT |
| 2025-02-21 |
20.4458 USDT |
1,193.6220 KSM |
21.0100 USDT |
19.4130 USDT |
19.6140 USDT |
19.5320 USDT |
| 2025-02-20 |
19.8709 USDT |
477.8890 KSM |
19.6790 USDT |
19.6310 USDT |
19.8970 USDT |
20.0010 USDT |
| 2025-02-19 |
19.2297 USDT |
449.4940 KSM |
19.3930 USDT |
19.2560 USDT |
19.3830 USDT |
19.4490 USDT |
| 2025-02-18 |
19.1779 USDT |
458.1180 KSM |
18.6460 USDT |
18.3610 USDT |
18.5570 USDT |
18.5170 USDT |
| 2025-02-17 |
20.1654 USDT |
373.3210 KSM |
20.0500 USDT |
19.6370 USDT |
19.8930 USDT |
19.9820 USDT |
| 2025-02-16 |
20.2860 USDT |
494.5100 KSM |
20.2570 USDT |
19.9780 USDT |
20.0970 USDT |
20.0570 USDT |
| 2025-02-15 |
20.9031 USDT |
207.7890 KSM |
20.6700 USDT |
20.3320 USDT |
20.4170 USDT |
20.4170 USDT |
| 2025-02-14 |
20.7125 USDT |
554.4560 KSM |
20.9740 USDT |
20.7040 USDT |
20.9680 USDT |
21.3560 USDT |
| 2025-02-13 |
20.5668 USDT |
597.5890 KSM |
20.2130 USDT |
20.0570 USDT |
20.2860 USDT |
20.4680 USDT |
| 2025-02-12 |
20.0534 USDT |
626.5120 KSM |
20.5950 USDT |
20.4070 USDT |
20.6910 USDT |
21.1460 USDT |
| 2025-02-11 |
20.2590 USDT |
7.8210 KSM |
19.7030 USDT |
19.6970 USDT |
19.7850 USDT |
19.7430 USDT |
| 2025-02-10 |
19.0671 USDT |
6.9510 KSM |
19.2910 USDT |
19.2820 USDT |
19.3280 USDT |
19.2900 USDT |