Identifier on DigiFinex: ksm_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-14 |
13.4639 USDT |
6.9010 KSM |
13.4970 USDT |
13.4970 USDT |
13.5290 USDT |
13.5230 USDT |
| 2025-04-13 |
13.6627 USDT |
981.7150 KSM |
13.8180 USDT |
13.1510 USDT |
13.5160 USDT |
13.3370 USDT |
| 2025-04-12 |
13.5867 USDT |
21.7500 KSM |
13.9060 USDT |
13.8080 USDT |
13.9130 USDT |
13.8220 USDT |
| 2025-04-11 |
13.2719 USDT |
570.2400 KSM |
13.2640 USDT |
13.2490 USDT |
13.3960 USDT |
13.4120 USDT |
| 2025-04-10 |
13.1190 USDT |
22.0640 KSM |
13.1450 USDT |
13.1170 USDT |
13.1580 USDT |
13.1170 USDT |
| 2025-04-09 |
12.5735 USDT |
1,718.1950 KSM |
12.6680 USDT |
12.4270 USDT |
12.5930 USDT |
13.0880 USDT |
| 2025-04-08 |
12.7004 USDT |
35.6730 KSM |
12.5200 USDT |
12.4270 USDT |
12.5260 USDT |
12.4390 USDT |
| 2025-04-07 |
12.3734 USDT |
267.5640 KSM |
12.5630 USDT |
12.5320 USDT |
12.7590 USDT |
12.7480 USDT |
| 2025-04-06 |
14.3211 USDT |
1,320.9750 KSM |
14.6680 USDT |
13.5560 USDT |
13.6090 USDT |
13.5730 USDT |
| 2025-04-05 |
14.9116 USDT |
18.8260 KSM |
14.6980 USDT |
14.6940 USDT |
14.7290 USDT |
14.7290 USDT |
| 2025-04-04 |
14.9434 USDT |
100.8050 KSM |
14.9570 USDT |
14.9170 USDT |
15.0430 USDT |
14.9170 USDT |
| 2025-04-03 |
14.8902 USDT |
446.0860 KSM |
14.8140 USDT |
14.7820 USDT |
14.8510 USDT |
15.0550 USDT |
| 2025-04-02 |
15.6243 USDT |
653.9760 KSM |
15.4670 USDT |
15.3660 USDT |
15.5530 USDT |
15.6310 USDT |
| 2025-04-01 |
16.2767 USDT |
28.9290 KSM |
15.9630 USDT |
15.9440 USDT |
16.0160 USDT |
15.9890 USDT |
| 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 |