Crypto exchange OKEx
Market Keep3rV1 (KP3R) / USD Coin (USDC)
Identifier on OKEx: KP3R-USDC12
| Date | Price | Volume | Open | Low | High | Close |
|---|---|---|---|---|---|---|
| 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 |
| 2024-10-25 | 32.6482 USDC | 495.9081 KP3R | 34.4600 USDC | 30.0800 USDC | 34.5600 USDC | 30.0800 USDC |
| 2024-10-24 | 37.6447 USDC | 1,083.7729 KP3R | 35.2400 USDC | 33.9700 USDC | 41.1300 USDC | 34.1200 USDC |
| 2024-10-23 | 38.1945 USDC | 888.9524 KP3R | 52.9400 USDC | 30.2400 USDC | 52.9400 USDC | 37.4200 USDC |
| 2024-10-22 | 53.7400 USDC | 0.1016 KP3R | 53.7400 USDC | 53.7400 USDC | 53.7400 USDC | 53.7400 USDC |
| 2024-10-19 | 54.7666 USDC | 3.8807 KP3R | 54.8400 USDC | 54.3200 USDC | 54.8400 USDC | 54.3200 USDC |
| 2024-10-18 | 55.5614 USDC | 5.5300 KP3R | 55.6200 USDC | 54.4700 USDC | 55.6200 USDC | 54.4700 USDC |
| 2024-10-17 | 57.5930 USDC | 174.2578 KP3R | 54.5300 USDC | 54.5300 USDC | 61.7000 USDC | 57.4000 USDC |
| 2024-10-16 | 55.6979 USDC | 40.1049 KP3R | 53.7200 USDC | 53.4100 USDC | 60.1500 USDC | 54.2800 USDC |
| 2024-10-15 | 52.4763 USDC | 2.1056 KP3R | 53.0200 USDC | 52.4200 USDC | 53.0200 USDC | 52.4200 USDC |
| 2024-10-14 | 53.5103 USDC | 21.4328 KP3R | 53.5200 USDC | 52.4700 USDC | 54.6000 USDC | 53.8700 USDC |
| 2024-10-13 | 59.4702 USDC | 24.2346 KP3R | 49.6900 USDC | 49.3700 USDC | 60.8100 USDC | 56.0200 USDC |
| 2024-10-12 | 50.1122 USDC | 7.4267 KP3R | 50.3300 USDC | 49.6900 USDC | 50.3300 USDC | 50.0000 USDC |
| 2024-10-11 | 48.6100 USDC | 1.5200 KP3R | 48.6100 USDC | 48.6100 USDC | 48.6100 USDC | 48.6100 USDC |
| 2024-10-10 | 48.2208 USDC | 27.6689 KP3R | 50.8000 USDC | 47.0400 USDC | 51.1600 USDC | 47.0600 USDC |
| 2024-10-09 | 53.0237 USDC | 47.0029 KP3R | 57.9000 USDC | 50.3000 USDC | 58.3000 USDC | 50.3000 USDC |
| 2024-10-04 | 44.5136 USDC | 3.0305 KP3R | 43.8000 USDC | 43.6000 USDC | 44.8000 USDC | 44.8000 USDC |
| 2024-10-03 | 42.4100 USDC | 0.1178 KP3R | 42.4100 USDC | 42.4100 USDC | 42.4100 USDC | 42.4100 USDC |
| 2024-09-30 | 51.4100 USDC | 1.8464 KP3R | 51.4100 USDC | 51.4100 USDC | 51.4100 USDC | 51.4100 USDC |
| 2024-09-29 | 51.7100 USDC | 1.9328 KP3R | 51.7100 USDC | 51.7100 USDC | 51.7100 USDC | 51.7100 USDC |
| 2024-09-26 | 50.7796 USDC | 5.2862 KP3R | 50.0000 USDC | 50.0000 USDC | 51.6800 USDC | 51.6800 USDC |
| 2024-09-25 | 51.0276 USDC | 124.4351 KP3R | 51.1800 USDC | 50.2400 USDC | 51.1800 USDC | 50.2400 USDC |
| 2024-09-24 | 53.2378 USDC | 140.2805 KP3R | 51.2000 USDC | 51.2000 USDC | 53.4200 USDC | 52.2700 USDC |
| 2024-09-21 | 50.8600 USDC | 3.7357 KP3R | 50.8600 USDC | 50.8600 USDC | 50.8600 USDC | 50.8600 USDC |
| 2024-09-20 | 50.7239 USDC | 21.6801 KP3R | 50.6800 USDC | 50.2800 USDC | 51.7300 USDC | 50.2800 USDC |
| 2024-09-16 | 45.4200 USDC | 9.0348 KP3R | 45.4200 USDC | 45.4200 USDC | 45.4200 USDC | 45.4200 USDC |
12