Crypto exchange OKEx
Market Keep3rV1 (KP3R) / USD Coin (USDC)
Identifier on OKEx: KP3R-USDC12
| Date | Price | Volume | Open | Low | High | Close |
|---|---|---|---|---|---|---|
| 2024-12-14 | 34.7803 USDC | 5.6307 KP3R | 35.3800 USDC | 34.2400 USDC | 35.3800 USDC | 34.7600 USDC |
| 2024-12-13 | 37.0240 USDC | 12.9137 KP3R | 36.2700 USDC | 36.2700 USDC | 38.2500 USDC | 38.2500 USDC |
| 2024-12-12 | 38.2012 USDC | 123.4533 KP3R | 37.6800 USDC | 37.6800 USDC | 39.5900 USDC | 38.4800 USDC |
| 2024-12-11 | 37.2545 USDC | 381.1829 KP3R | 35.0300 USDC | 35.0300 USDC | 42.2600 USDC | 37.8800 USDC |
| 2024-12-10 | 37.9046 USDC | 318.8132 KP3R | 39.4400 USDC | 33.8800 USDC | 40.4800 USDC | 36.0300 USDC |
| 2024-12-09 | 42.5767 USDC | 588.0617 KP3R | 46.1400 USDC | 36.9400 USDC | 47.6300 USDC | 39.7000 USDC |
| 2024-12-08 | 44.5213 USDC | 380.8221 KP3R | 41.5800 USDC | 40.0200 USDC | 48.5200 USDC | 46.7000 USDC |
| 2024-12-07 | 42.4918 USDC | 494.1065 KP3R | 34.2400 USDC | 34.2400 USDC | 49.0000 USDC | 43.3800 USDC |
| 2024-12-06 | 31.3019 USDC | 273.5141 KP3R | 26.8500 USDC | 26.8500 USDC | 36.1300 USDC | 33.8400 USDC |
| 2024-12-05 | 26.1078 USDC | 398.9490 KP3R | 25.6600 USDC | 25.0000 USDC | 27.8700 USDC | 26.2800 USDC |
| 2024-12-04 | 27.3652 USDC | 167.8344 KP3R | 24.7800 USDC | 24.7700 USDC | 28.3200 USDC | 25.8900 USDC |
| 2024-12-03 | 25.7825 USDC | 586.6872 KP3R | 23.4100 USDC | 23.2600 USDC | 29.9500 USDC | 25.1600 USDC |
| 2024-12-02 | 23.1598 USDC | 83.8159 KP3R | 23.4200 USDC | 22.7200 USDC | 23.7000 USDC | 23.4100 USDC |
| 2024-12-01 | 23.5769 USDC | 106.9219 KP3R | 23.9200 USDC | 22.8800 USDC | 23.9500 USDC | 23.6600 USDC |
| 2024-11-30 | 23.4582 USDC | 31.6766 KP3R | 23.3600 USDC | 23.3600 USDC | 23.7900 USDC | 23.7900 USDC |
| 2024-11-29 | 23.0135 USDC | 143.5114 KP3R | 22.5300 USDC | 22.5000 USDC | 24.3700 USDC | 23.3800 USDC |
| 2024-11-28 | 22.4621 USDC | 132.3891 KP3R | 22.7000 USDC | 22.2000 USDC | 22.7000 USDC | 22.5600 USDC |
| 2024-11-27 | 22.7136 USDC | 99.5722 KP3R | 22.6200 USDC | 22.1400 USDC | 23.1600 USDC | 22.7700 USDC |
| 2024-11-26 | 22.9988 USDC | 33.1096 KP3R | 24.1600 USDC | 22.3100 USDC | 24.1600 USDC | 22.7800 USDC |
| 2024-11-25 | 23.8358 USDC | 245.0969 KP3R | 23.2100 USDC | 23.1800 USDC | 24.8100 USDC | 24.1100 USDC |
| 2024-11-24 | 23.0178 USDC | 61.3963 KP3R | 22.9500 USDC | 22.7100 USDC | 23.5500 USDC | 23.5500 USDC |
| 2024-11-23 | 22.5935 USDC | 82.3617 KP3R | 21.7000 USDC | 21.7000 USDC | 23.6800 USDC | 22.5200 USDC |
| 2024-11-22 | 22.5596 USDC | 126.5928 KP3R | 22.1800 USDC | 21.8300 USDC | 23.1100 USDC | 22.7300 USDC |
| 2024-11-21 | 22.8981 USDC | 325.4322 KP3R | 22.1700 USDC | 21.5700 USDC | 24.3500 USDC | 22.8000 USDC |
| 2024-11-20 | 22.5482 USDC | 65.9918 KP3R | 22.8600 USDC | 21.8900 USDC | 23.1900 USDC | 21.8900 USDC |
| 2024-11-19 | 23.9055 USDC | 222.3119 KP3R | 24.2100 USDC | 22.7500 USDC | 26.4000 USDC | 23.3800 USDC |
| 2024-11-18 | 24.6151 USDC | 193.3489 KP3R | 23.8500 USDC | 23.8400 USDC | 27.2400 USDC | 24.7200 USDC |
| 2024-11-17 | 24.9554 USDC | 161.6007 KP3R | 25.4900 USDC | 23.9000 USDC | 26.1700 USDC | 24.3600 USDC |
| 2024-11-16 | 26.7732 USDC | 445.6611 KP3R | 27.0800 USDC | 25.9700 USDC | 28.2000 USDC | 26.3100 USDC |
| 2024-11-15 | 26.8156 USDC | 852.3282 KP3R | 26.8300 USDC | 23.4300 USDC | 31.0400 USDC | 27.6800 USDC |
| 2024-11-14 | 30.4851 USDC | 1,921.8919 KP3R | 24.8100 USDC | 24.3100 USDC | 38.8800 USDC | 26.3300 USDC |
| 2024-11-13 | 24.3153 USDC | 2,607.4873 KP3R | 16.4200 USDC | 15.0100 USDC | 50.4100 USDC | 25.8800 USDC |
| 2024-11-12 | 17.0910 USDC | 146.1223 KP3R | 17.4200 USDC | 16.2700 USDC | 17.4200 USDC | 16.4500 USDC |
| 2024-11-11 | 17.4561 USDC | 149.5185 KP3R | 17.3900 USDC | 16.9500 USDC | 18.2600 USDC | 17.7600 USDC |
| 2024-11-10 | 17.1820 USDC | 110.7616 KP3R | 16.8000 USDC | 16.7800 USDC | 17.6500 USDC | 17.2000 USDC |
| 2024-11-09 | 16.5400 USDC | 0.4712 KP3R | 16.6000 USDC | 16.4800 USDC | 16.6000 USDC | 16.4800 USDC |
| 2024-11-08 | 16.1352 USDC | 262.1524 KP3R | 15.9800 USDC | 15.0900 USDC | 17.3400 USDC | 16.8400 USDC |
| 2024-11-07 | 17.1221 USDC | 222.4201 KP3R | 17.6300 USDC | 16.0800 USDC | 17.9300 USDC | 16.4000 USDC |
| 2024-11-06 | 17.3673 USDC | 251.7842 KP3R | 16.6400 USDC | 16.5900 USDC | 18.8800 USDC | 17.1900 USDC |
| 2024-11-05 | 19.1655 USDC | 160.0656 KP3R | 20.6000 USDC | 16.1000 USDC | 21.5300 USDC | 16.6400 USDC |
| 2024-11-04 | 23.3953 USDC | 106.7461 KP3R | 23.3500 USDC | 23.2300 USDC | 23.7200 USDC | 23.3200 USDC |
| 2024-11-03 | 25.5139 USDC | 51.1071 KP3R | 26.2700 USDC | 24.5500 USDC | 26.2700 USDC | 24.5500 USDC |
| 2024-11-02 | 26.0841 USDC | 135.4988 KP3R | 27.1400 USDC | 24.6300 USDC | 28.8100 USDC | 25.7800 USDC |
| 2024-11-01 | 24.6237 USDC | 269.0120 KP3R | 26.4500 USDC | 24.4500 USDC | 26.4500 USDC | 24.8200 USDC |
| 2024-10-31 | 27.5181 USDC | 1,174.0783 KP3R | 29.6300 USDC | 26.3200 USDC | 31.1900 USDC | 26.7200 USDC |
| 2024-10-30 | 30.5168 USDC | 2,724.9648 KP3R | 25.8000 USDC | 25.8000 USDC | 33.0700 USDC | 28.8100 USDC |
| 2024-10-29 | 29.7706 USDC | 1,094.3057 KP3R | 25.0900 USDC | 24.7900 USDC | 37.7500 USDC | 26.4900 USDC |
| 2024-10-28 | 25.3333 USDC | 683.6241 KP3R | 26.1900 USDC | 23.6600 USDC | 28.8500 USDC | 25.2000 USDC |
| 2024-10-27 | 28.9965 USDC | 4.3006 KP3R | 29.0800 USDC | 28.3600 USDC | 29.6300 USDC | 28.3600 USDC |
| 2024-10-26 | 29.6322 USDC | 389.9155 KP3R | 29.1300 USDC | 28.1000 USDC | 30.6500 USDC | 30.6500 USDC |
12