Identifier on DigiFinex: ksm_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |