Identifier on DigiFinex: ksm_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-09 |
19.3455 USDT |
351.0450 KSM |
19.3900 USDT |
18.8720 USDT |
19.0840 USDT |
19.0250 USDT |
| 2025-02-08 |
18.6177 USDT |
594.7270 KSM |
18.5850 USDT |
18.5630 USDT |
18.7390 USDT |
19.0020 USDT |
| 2025-02-07 |
19.0382 USDT |
790.4920 KSM |
19.8730 USDT |
18.6250 USDT |
18.9950 USDT |
18.6570 USDT |
| 2025-02-06 |
19.2802 USDT |
645.2130 KSM |
18.7820 USDT |
18.5430 USDT |
18.8600 USDT |
18.7690 USDT |
| 2025-02-05 |
19.7849 USDT |
44.5290 KSM |
19.3560 USDT |
19.3520 USDT |
19.5500 USDT |
19.5200 USDT |
| 2025-02-04 |
19.9182 USDT |
1,009.7680 KSM |
20.0720 USDT |
19.2380 USDT |
19.7200 USDT |
19.8440 USDT |
| 2025-02-03 |
18.4783 USDT |
2,737.9320 KSM |
18.6690 USDT |
18.0890 USDT |
19.3740 USDT |
20.3250 USDT |
| 2025-02-02 |
21.8856 USDT |
1,807.6270 KSM |
20.5510 USDT |
19.2180 USDT |
20.3210 USDT |
20.0190 USDT |
| 2025-02-01 |
25.5507 USDT |
523.0470 KSM |
25.4200 USDT |
24.2280 USDT |
24.3600 USDT |
24.2380 USDT |
| 2025-01-31 |
26.2890 USDT |
94.2730 KSM |
25.9060 USDT |
25.8710 USDT |
26.0220 USDT |
25.9420 USDT |
| 2025-01-30 |
25.3591 USDT |
78.7740 KSM |
26.1840 USDT |
25.9830 USDT |
26.1960 USDT |
26.0220 USDT |
| 2025-01-29 |
24.4187 USDT |
1,148.1760 KSM |
24.2960 USDT |
23.7150 USDT |
24.6940 USDT |
24.8080 USDT |
| 2025-01-28 |
25.4300 USDT |
369.0520 KSM |
25.0550 USDT |
24.5210 USDT |
24.6580 USDT |
24.6080 USDT |
| 2025-01-27 |
25.1304 USDT |
1,094.1280 KSM |
24.8840 USDT |
24.6610 USDT |
25.0210 USDT |
26.0470 USDT |
| 2025-01-26 |
27.8236 USDT |
31.1550 KSM |
28.0830 USDT |
27.8810 USDT |
28.0930 USDT |
27.8810 USDT |
| 2025-01-25 |
27.1341 USDT |
23.6990 KSM |
27.5330 USDT |
27.4420 USDT |
27.5330 USDT |
27.4560 USDT |
| 2025-01-24 |
27.5799 USDT |
418.6960 KSM |
28.3610 USDT |
27.8030 USDT |
28.0200 USDT |
27.9760 USDT |
| 2025-01-23 |
27.2350 USDT |
1,141.1940 KSM |
27.1750 USDT |
26.5190 USDT |
26.8030 USDT |
27.3030 USDT |
| 2025-01-22 |
28.0406 USDT |
63.0310 KSM |
27.4830 USDT |
27.2650 USDT |
27.4850 USDT |
27.2770 USDT |
| 2025-01-21 |
27.3668 USDT |
411.6040 KSM |
28.7150 USDT |
28.0810 USDT |
28.3780 USDT |
28.2260 USDT |
| 2025-01-20 |
27.6134 USDT |
2,766.9760 KSM |
27.9150 USDT |
26.5300 USDT |
27.5330 USDT |
27.3770 USDT |
| 2025-01-19 |
29.3987 USDT |
3,746.0450 KSM |
29.9870 USDT |
26.7070 USDT |
27.6830 USDT |
27.4670 USDT |
| 2025-01-18 |
32.3990 USDT |
857.7700 KSM |
31.4530 USDT |
30.7410 USDT |
31.0520 USDT |
31.0200 USDT |
| 2025-01-17 |
33.1669 USDT |
1,544.8480 KSM |
32.9690 USDT |
32.8150 USDT |
33.1100 USDT |
34.1760 USDT |
| 2025-01-16 |
32.2081 USDT |
39.7260 KSM |
31.6200 USDT |
31.5460 USDT |
31.7470 USDT |
31.7000 USDT |
| 2025-01-15 |
31.6540 USDT |
77.8740 KSM |
32.4880 USDT |
32.4880 USDT |
32.7620 USDT |
32.5970 USDT |
| 2025-01-14 |
29.7856 USDT |
614.0160 KSM |
30.4210 USDT |
29.9420 USDT |
30.2560 USDT |
30.4680 USDT |
| 2025-01-13 |
28.5316 USDT |
582.0720 KSM |
28.3780 USDT |
27.8150 USDT |
28.3420 USDT |
28.9230 USDT |
| 2025-01-12 |
30.5125 USDT |
167.8120 KSM |
30.3440 USDT |
30.0470 USDT |
30.3950 USDT |
30.4750 USDT |
| 2025-01-11 |
30.5362 USDT |
329.9040 KSM |
30.2740 USDT |
30.1130 USDT |
30.3450 USDT |
30.6100 USDT |
| 2025-01-10 |
30.5812 USDT |
787.4770 KSM |
30.4700 USDT |
30.0670 USDT |
30.6810 USDT |
30.8230 USDT |
| 2025-01-09 |
30.4664 USDT |
26.7970 KSM |
29.7960 USDT |
29.6920 USDT |
29.8210 USDT |
29.7200 USDT |
| 2025-01-08 |
31.5501 USDT |
42.0210 KSM |
30.5420 USDT |
30.4390 USDT |
30.8250 USDT |
30.6670 USDT |
| 2025-01-07 |
34.4516 USDT |
46.5030 KSM |
32.8500 USDT |
32.5190 USDT |
32.8500 USDT |
32.5340 USDT |
| 2025-01-06 |
36.3586 USDT |
1,212.6950 KSM |
35.7110 USDT |
35.5720 USDT |
35.9970 USDT |
36.2750 USDT |
| 2025-01-05 |
35.9672 USDT |
1.8800 KSM |
36.2600 USDT |
36.2510 USDT |
36.2660 USDT |
36.2590 USDT |
| 2025-01-04 |
36.1581 USDT |
771.7550 KSM |
35.9230 USDT |
35.2350 USDT |
35.7850 USDT |
36.0740 USDT |
| 2025-01-03 |
35.4124 USDT |
147.6430 KSM |
36.7270 USDT |
36.6880 USDT |
36.8340 USDT |
36.6960 USDT |
| 2025-01-02 |
34.3863 USDT |
9.5920 KSM |
34.6540 USDT |
34.5130 USDT |
34.6540 USDT |
34.5960 USDT |
| 2025-01-01 |
32.5227 USDT |
866.6430 KSM |
31.9720 USDT |
31.8890 USDT |
32.4760 USDT |
34.0110 USDT |
| 2024-12-31 |
33.9095 USDT |
785.2700 KSM |
33.6190 USDT |
33.0800 USDT |
33.3490 USDT |
33.1970 USDT |
| 2024-12-30 |
34.3261 USDT |
1,171.1300 KSM |
32.8960 USDT |
32.6820 USDT |
32.9840 USDT |
34.3890 USDT |
| 2024-12-29 |
35.5640 USDT |
77.6070 KSM |
34.8520 USDT |
34.8080 USDT |
35.0970 USDT |
35.0640 USDT |
| 2024-12-28 |
34.3392 USDT |
42.2900 KSM |
35.1360 USDT |
35.0800 USDT |
35.2570 USDT |
35.2490 USDT |
| 2024-12-27 |
34.5428 USDT |
77.9080 KSM |
34.2900 USDT |
33.7590 USDT |
34.3310 USDT |
33.7900 USDT |
| 2024-12-26 |
34.5454 USDT |
57.8830 KSM |
34.3560 USDT |
33.8100 USDT |
34.3630 USDT |
34.0170 USDT |
| 2024-12-25 |
36.9244 USDT |
0.3980 KSM |
36.5790 USDT |
36.5490 USDT |
36.5790 USDT |
36.5590 USDT |
| 2024-12-24 |
34.4379 USDT |
73.0250 KSM |
36.8350 USDT |
36.4960 USDT |
36.8630 USDT |
36.6890 USDT |
| 2024-12-23 |
30.7186 USDT |
18.4070 KSM |
30.8020 USDT |
30.6730 USDT |
30.8020 USDT |
30.6950 USDT |
| 2024-12-22 |
30.8773 USDT |
10.8650 KSM |
30.4560 USDT |
30.4170 USDT |
30.5020 USDT |
30.4350 USDT |