Crypto exchange OKEx

Market Keep3rV1 (KP3R) / USD Coin (USDC)

Identifier on OKEx: KP3R-USDC
Date Price Volume Open Low High Close
2025-01-17 24.6947 USDC 15.2187 KP3R 25.5300 USDC 24.1200 USDC 25.5300 USDC 25.2600 USDC
2025-01-16 24.4850 USDC 49.0345 KP3R 24.4700 USDC 24.4700 USDC 24.5000 USDC 24.5000 USDC
2025-01-15 24.0492 USDC 12.3835 KP3R 23.6300 USDC 23.6300 USDC 24.5600 USDC 24.4500 USDC
2025-01-14 23.5600 USDC 4.2783 KP3R 23.5600 USDC 23.5600 USDC 23.5600 USDC 23.5600 USDC
2025-01-13 23.9318 USDC 17.4623 KP3R 24.0200 USDC 22.1100 USDC 24.0400 USDC 22.1100 USDC
2025-01-11 25.2500 USDC 1.9865 KP3R 25.2500 USDC 25.2500 USDC 25.2500 USDC 25.2500 USDC
2025-01-10 25.2433 USDC 23.8435 KP3R 24.4700 USDC 24.4700 USDC 25.4100 USDC 24.4700 USDC
2025-01-09 24.4846 USDC 5.4275 KP3R 24.4600 USDC 24.4600 USDC 24.6600 USDC 24.4700 USDC
2025-01-08 24.8120 USDC 6.9723 KP3R 25.0700 USDC 24.4600 USDC 25.0700 USDC 24.4600 USDC
2025-01-07 27.4433 USDC 103.4923 KP3R 27.7500 USDC 27.0100 USDC 28.0600 USDC 27.7000 USDC
2025-01-06 27.7650 USDC 22.5772 KP3R 27.7300 USDC 27.7300 USDC 28.5700 USDC 28.5700 USDC
2025-01-05 28.2300 USDC 2.5625 KP3R 28.2300 USDC 28.2300 USDC 28.2300 USDC 28.2300 USDC
2025-01-04 28.4000 USDC 0.5000 KP3R 28.4000 USDC 28.4000 USDC 28.4000 USDC 28.4000 USDC
2025-01-03 28.6663 USDC 2.4037 KP3R 27.9100 USDC 27.9100 USDC 28.7600 USDC 28.7600 USDC
2025-01-02 28.1669 USDC 79.4490 KP3R 27.4100 USDC 27.2100 USDC 29.3100 USDC 27.5800 USDC
2025-01-01 28.7751 USDC 296.1819 KP3R 26.3300 USDC 25.9700 USDC 35.4100 USDC 27.2400 USDC
2024-12-31 26.9000 USDC 8.0420 KP3R 26.9000 USDC 26.9000 USDC 26.9000 USDC 26.9000 USDC
2024-12-30 26.7893 USDC 20.5802 KP3R 26.7900 USDC 26.7800 USDC 26.7900 USDC 26.7800 USDC
2024-12-29 27.0109 USDC 11.6855 KP3R 27.3500 USDC 26.8300 USDC 27.3500 USDC 26.8400 USDC
2024-12-28 27.1900 USDC 3.0844 KP3R 27.1900 USDC 27.1900 USDC 27.1900 USDC 27.1900 USDC
2024-12-27 27.2126 USDC 38.6535 KP3R 27.1200 USDC 26.7100 USDC 27.3800 USDC 27.3800 USDC
2024-12-25 28.2434 USDC 8.9836 KP3R 28.3800 USDC 27.6600 USDC 28.5300 USDC 27.6600 USDC
2024-12-24 30.1914 USDC 4.5803 KP3R 29.9200 USDC 29.9200 USDC 30.8500 USDC 30.8500 USDC
2024-12-23 27.1341 USDC 8.3619 KP3R 27.2400 USDC 26.5700 USDC 27.4100 USDC 27.1300 USDC
2024-12-22 28.2221 USDC 3.6657 KP3R 28.1800 USDC 28.1800 USDC 28.2600 USDC 28.2600 USDC
2024-12-21 29.6729 USDC 57.5312 KP3R 29.9800 USDC 27.7200 USDC 30.4800 USDC 28.7500 USDC
2024-12-20 27.7552 USDC 110.8356 KP3R 27.5300 USDC 26.4800 USDC 29.0200 USDC 29.0200 USDC
2024-12-19 29.2225 USDC 65.1693 KP3R 30.9900 USDC 26.4000 USDC 31.3200 USDC 27.2400 USDC
2024-12-18 33.3479 USDC 169.6746 KP3R 34.9600 USDC 30.4500 USDC 35.4600 USDC 30.4500 USDC
2024-12-17 36.6816 USDC 71.6288 KP3R 35.0300 USDC 34.6600 USDC 38.0900 USDC 34.6600 USDC
2024-12-16 34.9506 USDC 4.6705 KP3R 34.7100 USDC 34.7000 USDC 35.4600 USDC 35.4600 USDC
2024-12-15 37.5116 USDC 156.1536 KP3R 35.2900 USDC 35.2900 USDC 39.4500 USDC 36.1300 USDC
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