Identifier on OKEx: KSM-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-04 |
15.0473 USDC |
57.1180 KSM |
15.2800 USDC |
15.0000 USDC |
15.3400 USDC |
15.0000 USDC |
| 2024-11-03 |
15.5222 USDC |
43.6884 KSM |
15.9800 USDC |
15.2500 USDC |
15.9800 USDC |
15.5700 USDC |
| 2024-11-02 |
16.2506 USDC |
83.3374 KSM |
16.4300 USDC |
15.8900 USDC |
16.4300 USDC |
16.0600 USDC |
| 2024-11-01 |
16.4600 USDC |
105.3914 KSM |
16.4600 USDC |
16.4600 USDC |
16.4600 USDC |
16.4600 USDC |
| 2024-10-31 |
16.7721 USDC |
532.8003 KSM |
16.8100 USDC |
16.3500 USDC |
16.8100 USDC |
16.4400 USDC |
| 2024-10-30 |
17.5832 USDC |
164.1626 KSM |
17.5900 USDC |
17.4100 USDC |
17.7000 USDC |
17.5500 USDC |
| 2024-10-29 |
17.7051 USDC |
131.9944 KSM |
17.6400 USDC |
17.5900 USDC |
17.9600 USDC |
17.9600 USDC |
| 2024-10-28 |
17.0778 USDC |
43.4550 KSM |
17.1100 USDC |
17.0300 USDC |
17.1400 USDC |
17.0300 USDC |
| 2024-10-27 |
17.6217 USDC |
28.9934 KSM |
17.6400 USDC |
17.6100 USDC |
17.6400 USDC |
17.6100 USDC |
| 2024-10-26 |
16.8413 USDC |
396.0403 KSM |
16.6500 USDC |
16.6500 USDC |
17.0800 USDC |
16.9000 USDC |
| 2024-10-25 |
16.5726 USDC |
133.8305 KSM |
18.0700 USDC |
16.0000 USDC |
18.0700 USDC |
16.4400 USDC |
| 2024-10-24 |
18.2750 USDC |
26.2186 KSM |
18.2900 USDC |
18.2200 USDC |
18.4000 USDC |
18.4000 USDC |
| 2024-10-23 |
18.2517 USDC |
120.7131 KSM |
18.7000 USDC |
17.6200 USDC |
18.7000 USDC |
17.6200 USDC |
| 2024-10-22 |
18.7014 USDC |
18.6784 KSM |
19.2400 USDC |
18.5800 USDC |
19.2400 USDC |
18.5800 USDC |
| 2024-10-21 |
19.5022 USDC |
453.9331 KSM |
19.5200 USDC |
18.8800 USDC |
19.8500 USDC |
19.1500 USDC |
| 2024-10-20 |
19.2624 USDC |
182.5762 KSM |
18.3500 USDC |
18.3500 USDC |
19.5300 USDC |
19.4700 USDC |
| 2024-10-19 |
18.6389 USDC |
209.2004 KSM |
18.5800 USDC |
18.3900 USDC |
18.7300 USDC |
18.4300 USDC |
| 2024-10-18 |
18.0253 USDC |
44.2046 KSM |
17.8300 USDC |
17.8300 USDC |
18.2300 USDC |
18.2300 USDC |
| 2024-10-17 |
17.7326 USDC |
1,884.6738 KSM |
17.8700 USDC |
17.2500 USDC |
18.2000 USDC |
17.5200 USDC |
| 2024-10-16 |
18.0545 USDC |
49.1698 KSM |
18.4600 USDC |
17.9700 USDC |
18.4600 USDC |
17.9700 USDC |
| 2024-10-15 |
18.6422 USDC |
540.7791 KSM |
19.0100 USDC |
18.2400 USDC |
19.0100 USDC |
18.3700 USDC |
| 2024-10-14 |
19.2450 USDC |
139.0618 KSM |
18.9000 USDC |
18.8300 USDC |
20.1100 USDC |
20.1100 USDC |
| 2024-10-13 |
18.3483 USDC |
83.3255 KSM |
18.3700 USDC |
18.2600 USDC |
18.3700 USDC |
18.2600 USDC |
| 2024-10-12 |
18.4286 USDC |
170.9484 KSM |
18.5100 USDC |
18.3000 USDC |
18.7400 USDC |
18.3900 USDC |
| 2024-10-11 |
17.9949 USDC |
46.8329 KSM |
17.5900 USDC |
17.5600 USDC |
18.4500 USDC |
18.4100 USDC |
| 2024-10-10 |
17.7565 USDC |
1,405.1847 KSM |
17.8000 USDC |
16.8700 USDC |
17.8600 USDC |
17.3900 USDC |
| 2024-10-09 |
17.9421 USDC |
48.6098 KSM |
17.9200 USDC |
17.8900 USDC |
18.0900 USDC |
18.0200 USDC |
| 2024-10-08 |
18.0138 USDC |
101.1354 KSM |
18.1200 USDC |
17.5300 USDC |
18.1200 USDC |
18.0000 USDC |
| 2024-10-07 |
18.7129 USDC |
68.7362 KSM |
19.0000 USDC |
18.3600 USDC |
19.2400 USDC |
18.3600 USDC |
| 2024-10-06 |
18.2479 USDC |
22.4902 KSM |
18.4000 USDC |
18.0500 USDC |
18.7300 USDC |
18.6900 USDC |
| 2024-10-05 |
18.3073 USDC |
75.7745 KSM |
18.3800 USDC |
18.0100 USDC |
18.3800 USDC |
18.1600 USDC |
| 2024-10-04 |
18.4232 USDC |
17.4449 KSM |
18.0000 USDC |
18.0000 USDC |
18.6400 USDC |
18.6400 USDC |
| 2024-10-03 |
17.6724 USDC |
164.6027 KSM |
18.3400 USDC |
17.4300 USDC |
18.4100 USDC |
17.9200 USDC |
| 2024-10-02 |
18.6297 USDC |
39.1992 KSM |
18.4100 USDC |
17.6800 USDC |
19.0900 USDC |
18.0000 USDC |
| 2024-10-01 |
19.7461 USDC |
65.4348 KSM |
20.6000 USDC |
17.9300 USDC |
20.6000 USDC |
18.4500 USDC |
| 2024-09-30 |
20.9507 USDC |
605.9012 KSM |
21.5200 USDC |
20.5600 USDC |
21.5200 USDC |
20.7400 USDC |
| 2024-09-29 |
21.5755 USDC |
52.4581 KSM |
21.7200 USDC |
21.2900 USDC |
21.9800 USDC |
21.8500 USDC |
| 2024-09-28 |
21.8818 USDC |
215.2079 KSM |
22.4100 USDC |
21.4800 USDC |
22.4100 USDC |
21.9000 USDC |
| 2024-09-27 |
22.5160 USDC |
22.3120 KSM |
22.6100 USDC |
22.3100 USDC |
22.6900 USDC |
22.4700 USDC |
| 2024-09-26 |
22.1999 USDC |
228.0895 KSM |
21.5800 USDC |
21.4800 USDC |
22.5200 USDC |
22.1600 USDC |
| 2024-09-25 |
21.9831 USDC |
102.1050 KSM |
21.6700 USDC |
21.6700 USDC |
22.3100 USDC |
21.9500 USDC |
| 2024-09-24 |
21.0318 USDC |
32.8258 KSM |
20.7900 USDC |
20.7900 USDC |
21.3600 USDC |
21.3600 USDC |
| 2024-09-23 |
20.9942 USDC |
64.2382 KSM |
21.1700 USDC |
20.8000 USDC |
21.3400 USDC |
20.8900 USDC |
| 2024-09-22 |
21.1940 USDC |
38.7830 KSM |
21.2300 USDC |
21.0500 USDC |
21.2300 USDC |
21.1000 USDC |
| 2024-09-21 |
21.0485 USDC |
30.2286 KSM |
20.8200 USDC |
20.8200 USDC |
21.2600 USDC |
21.2600 USDC |
| 2024-09-20 |
21.0200 USDC |
63.6419 KSM |
21.2000 USDC |
20.6700 USDC |
21.2800 USDC |
20.7300 USDC |
| 2024-09-19 |
20.7700 USDC |
4.5015 KSM |
20.7700 USDC |
20.7700 USDC |
20.7700 USDC |
20.7700 USDC |
| 2024-09-18 |
20.6000 USDC |
0.2490 KSM |
20.6000 USDC |
20.6000 USDC |
20.6000 USDC |
20.6000 USDC |
| 2024-09-17 |
22.0275 USDC |
150.1707 KSM |
22.6700 USDC |
20.0400 USDC |
24.5300 USDC |
20.0800 USDC |
| 2024-09-15 |
20.5769 USDC |
20.6236 KSM |
20.7900 USDC |
20.4600 USDC |
20.7900 USDC |
20.4600 USDC |