Identifier on OKEx: KSM-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-11 |
36.3609 USDC |
301.6715 KSM |
35.3300 USDC |
34.2300 USDC |
38.5400 USDC |
38.3900 USDC |
| 2024-12-10 |
35.5955 USDC |
327.8385 KSM |
36.3000 USDC |
31.8700 USDC |
36.5100 USDC |
35.9600 USDC |
| 2024-12-09 |
35.7214 USDC |
1,740.7606 KSM |
42.6000 USDC |
30.5500 USDC |
42.6900 USDC |
37.0000 USDC |
| 2024-12-08 |
45.0301 USDC |
281.6448 KSM |
45.9100 USDC |
44.1400 USDC |
46.0800 USDC |
45.6100 USDC |
| 2024-12-07 |
46.2542 USDC |
452.8471 KSM |
47.2700 USDC |
45.0200 USDC |
47.3300 USDC |
45.5000 USDC |
| 2024-12-06 |
46.0995 USDC |
545.0441 KSM |
46.4300 USDC |
44.8900 USDC |
47.9000 USDC |
47.5500 USDC |
| 2024-12-05 |
45.0200 USDC |
446.3406 KSM |
45.3200 USDC |
43.5000 USDC |
46.2900 USDC |
44.3200 USDC |
| 2024-12-04 |
47.3412 USDC |
874.0346 KSM |
44.6200 USDC |
43.6000 USDC |
49.9000 USDC |
45.9800 USDC |
| 2024-12-03 |
42.7166 USDC |
2,203.4720 KSM |
41.7500 USDC |
40.4100 USDC |
45.4400 USDC |
45.4400 USDC |
| 2024-12-02 |
39.4663 USDC |
2,026.1482 KSM |
41.8700 USDC |
38.0200 USDC |
42.6600 USDC |
41.7400 USDC |
| 2024-12-01 |
41.5653 USDC |
700.2845 KSM |
40.7100 USDC |
40.1000 USDC |
43.9100 USDC |
41.7600 USDC |
| 2024-11-30 |
41.3920 USDC |
1,307.3368 KSM |
40.9900 USDC |
40.0700 USDC |
43.1100 USDC |
42.0000 USDC |
| 2024-11-29 |
40.5374 USDC |
1,230.3722 KSM |
36.9300 USDC |
36.8000 USDC |
43.8000 USDC |
42.0100 USDC |
| 2024-11-28 |
36.9321 USDC |
400.9976 KSM |
37.7900 USDC |
36.2500 USDC |
37.8900 USDC |
37.1600 USDC |
| 2024-11-27 |
37.1028 USDC |
468.6510 KSM |
36.8100 USDC |
36.2400 USDC |
38.3100 USDC |
37.5000 USDC |
| 2024-11-26 |
39.7572 USDC |
1,893.4873 KSM |
39.7100 USDC |
34.9000 USDC |
46.7500 USDC |
36.2100 USDC |
| 2024-11-25 |
39.4729 USDC |
1,077.4488 KSM |
40.7400 USDC |
37.2200 USDC |
40.8400 USDC |
39.3100 USDC |
| 2024-11-24 |
44.1395 USDC |
2,730.5791 KSM |
52.3900 USDC |
37.9000 USDC |
54.6000 USDC |
40.6100 USDC |
| 2024-11-23 |
36.6887 USDC |
9,002.9484 KSM |
23.5000 USDC |
23.5000 USDC |
53.5900 USDC |
53.2900 USDC |
| 2024-11-22 |
21.4450 USDC |
322.9735 KSM |
20.9900 USDC |
20.9000 USDC |
22.9700 USDC |
22.9700 USDC |
| 2024-11-21 |
20.7987 USDC |
452.8344 KSM |
19.7000 USDC |
19.6400 USDC |
21.5000 USDC |
20.9000 USDC |
| 2024-11-20 |
20.5007 USDC |
106.2063 KSM |
20.9300 USDC |
19.8200 USDC |
21.2100 USDC |
19.8600 USDC |
| 2024-11-19 |
21.2242 USDC |
288.3988 KSM |
22.1200 USDC |
20.6500 USDC |
22.1500 USDC |
20.6800 USDC |
| 2024-11-18 |
21.7149 USDC |
503.1541 KSM |
20.9200 USDC |
20.9200 USDC |
22.2400 USDC |
21.8000 USDC |
| 2024-11-17 |
21.8852 USDC |
132.6656 KSM |
23.0000 USDC |
20.9000 USDC |
23.0000 USDC |
20.9000 USDC |
| 2024-11-16 |
21.0906 USDC |
379.9915 KSM |
20.0300 USDC |
19.8800 USDC |
22.0800 USDC |
22.0200 USDC |
| 2024-11-15 |
18.6275 USDC |
89.4579 KSM |
18.2000 USDC |
17.9800 USDC |
19.9500 USDC |
19.9500 USDC |
| 2024-11-14 |
18.6981 USDC |
158.4189 KSM |
18.9000 USDC |
18.1500 USDC |
19.1700 USDC |
18.3900 USDC |
| 2024-11-13 |
19.0193 USDC |
322.8085 KSM |
19.5400 USDC |
17.8500 USDC |
19.7800 USDC |
18.9100 USDC |
| 2024-11-12 |
20.0589 USDC |
182.2336 KSM |
20.0100 USDC |
18.8800 USDC |
21.0200 USDC |
19.7000 USDC |
| 2024-11-11 |
19.5147 USDC |
677.2825 KSM |
20.0400 USDC |
18.9700 USDC |
20.2400 USDC |
20.2400 USDC |
| 2024-11-10 |
19.0100 USDC |
589.3919 KSM |
18.1200 USDC |
18.0400 USDC |
20.6400 USDC |
20.1800 USDC |
| 2024-11-09 |
17.8732 USDC |
16.8822 KSM |
17.8900 USDC |
17.8300 USDC |
18.0200 USDC |
18.0200 USDC |
| 2024-11-08 |
17.5891 USDC |
87.2137 KSM |
17.5900 USDC |
17.5500 USDC |
17.6100 USDC |
17.5500 USDC |
| 2024-11-07 |
16.9893 USDC |
172.6653 KSM |
17.3300 USDC |
16.7600 USDC |
17.3300 USDC |
17.3000 USDC |
| 2024-11-06 |
16.9127 USDC |
36.5279 KSM |
16.7200 USDC |
16.6400 USDC |
17.3000 USDC |
17.3000 USDC |
| 2024-11-05 |
15.4621 USDC |
234.6630 KSM |
15.2600 USDC |
15.2600 USDC |
15.8600 USDC |
15.6800 USDC |
| 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 |